Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamedica Therapeutics Inc (NQ: DMAC )

3.000 +0.370 (+14.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.570 4.880 4.470 4.750 36,758 +0.21(+4.63%)
Aug 28, 2020 4.280 4.540 4.240 4.540 19,200 +0.29(+6.82%)
Aug 27, 2020 4.250 4.340 3.900 4.250 36,173 -0.05(-1.16%)
Aug 26, 2020 4.470 4.530 4.151 4.300 48,661 -0.25(-5.49%)
Aug 25, 2020 4.500 4.640 4.450 4.550 25,413 +0.12(+2.71%)
Aug 24, 2020 4.460 5.020 4.190 4.430 81,162 -0.61(-12.10%)
Aug 21, 2020 5.290 5.290 5.020 5.040 34,100 -0.20(-3.82%)
Aug 20, 2020 5.050 5.300 5.050 5.240 48,811 +0.09(+1.75%)
Aug 19, 2020 5.160 5.188 5.090 5.150 7,722 +0.00(+0.00%)
Aug 18, 2020 5.350 5.350 5.150 5.150 54,435 -0.20(-3.74%)
Aug 17, 2020 5.340 5.350 5.200 5.350 114,197 +0.00(+0.00%)
Aug 14, 2020 5.250 5.350 5.132 5.350 55,100 -0.02(-0.37%)
Aug 13, 2020 5.390 5.490 5.300 5.370 29,097 +0.07(+1.32%)
Aug 12, 2020 5.330 5.398 5.160 5.300 55,381 -0.10(-1.85%)
Aug 11, 2020 5.570 5.705 5.350 5.400 73,867 -0.32(-5.59%)
Aug 10, 2020 5.250 5.760 5.250 5.720 99,669 +0.27(+4.95%)
Aug 07, 2020 5.690 5.700 5.450 5.450 110,400 -0.14(-2.50%)
Aug 06, 2020 5.050 5.750 5.050 5.590 945,320 -0.21(-3.62%)
Aug 05, 2020 5.800 6.000 5.580 5.800 46,878 -0.06(-1.02%)
Aug 04, 2020 5.950 6.280 5.800 5.860 7,688 -0.23(-3.78%)
Aug 03, 2020 6.050 6.160 5.710 6.090 54,871 +0.14(+2.35%)
Jul 31, 2020 5.960 6.220 5.810 5.950 29,400 +0.05(+0.85%)
Jul 30, 2020 5.990 6.020 5.840 5.900 6,021 -0.08(-1.34%)
Jul 29, 2020 5.950 6.200 5.950 5.980 9,347 +0.03(+0.50%)
Jul 28, 2020 6.150 6.150 5.800 5.950 31,564 -0.27(-4.34%)
Jul 27, 2020 5.960 6.275 5.960 6.220 20,045 +0.20(+3.32%)
Jul 24, 2020 5.900 6.190 5.900 6.020 14,800 -0.08(-1.31%)
Jul 23, 2020 6.545 6.899 6.100 6.100 26,057 -0.40(-6.15%)
Jul 22, 2020 6.440 6.770 6.280 6.500 6,906 -0.10(-1.52%)
Jul 21, 2020 6.620 6.940 6.300 6.600 11,308 +0.07(+1.07%)
Jul 20, 2020 7.000 7.000 6.490 6.530 16,335 -0.27(-3.97%)
Jul 17, 2020 6.350 7.550 6.180 6.800 118,400 +0.45(+7.09%)
Jul 16, 2020 6.300 6.440 5.950 6.350 8,500 +0.05(+0.79%)
Jul 15, 2020 6.400 6.450 6.110 6.300 21,764 +0.40(+6.78%)
Jul 14, 2020 5.590 6.000 5.410 5.900 31,065 +0.10(+1.72%)
Jul 13, 2020 6.110 6.222 5.800 5.800 27,182 -0.35(-5.69%)
Jul 10, 2020 6.580 6.580 6.120 6.150 30,300 -0.55(-8.21%)
Jul 09, 2020 6.990 6.990 6.450 6.700 32,594 -0.22(-3.18%)
Jul 08, 2020 7.280 7.280 6.915 6.920 106,089 +0.17(+2.52%)
Jul 07, 2020 7.100 7.130 6.390 6.750 19,970 -0.35(-4.93%)
Jul 06, 2020 7.330 7.330 7.100 7.100 54,055 -0.05(-0.70%)
Jul 02, 2020 6.829 7.340 6.755 7.150 95,600 +0.24(+3.47%)
Jul 01, 2020 6.800 7.000 6.800 6.910 18,502 -0.02(-0.29%)
Jun 30, 2020 6.700 6.970 6.570 6.930 24,321 +0.21(+3.12%)
Jun 29, 2020 6.450 6.890 6.400 6.720 46,519 +0.00(+0.00%)
Jun 26, 2020 6.570 6.770 6.280 6.720 38,400 -0.14(-2.04%)
Jun 25, 2020 6.990 6.990 6.560 6.860 13,988 -0.04(-0.58%)
Jun 24, 2020 6.990 7.000 6.400 6.900 50,539 -0.05(-0.72%)
Jun 23, 2020 7.000 7.400 6.770 6.950 95,305 -0.18(-2.52%)
Jun 22, 2020 7.450 7.650 6.710 7.130 135,890 -0.19(-2.60%)
Jun 19, 2020 6.000 8.800 5.936 7.320 706,700 +1.32(+22.00%)
Jun 18, 2020 6.080 6.080 5.500 6.000 80,566 +0.04(+0.67%)
Jun 17, 2020 4.910 6.060 4.910 5.960 221,164 +0.95(+18.96%)
Jun 16, 2020 5.190 5.200 4.825 5.010 56,044 +0.15(+3.09%)
Jun 15, 2020 4.540 5.228 4.540 4.860 78,436 +0.18(+3.85%)
Jun 12, 2020 4.530 4.700 4.500 4.680 40,900 +0.09(+1.96%)
Jun 11, 2020 4.650 4.650 4.450 4.590 56,948 -0.05(-1.18%)
Jun 10, 2020 4.680 4.700 4.600 4.645 7,632 -0.01(-0.11%)
Jun 09, 2020 4.600 4.770 4.515 4.650 28,136 -0.03(-0.64%)
Jun 08, 2020 4.850 4.912 4.600 4.680 16,020 -0.06(-1.27%)
Jun 05, 2020 4.700 4.910 4.700 4.740 32,100 -0.09(-1.86%)
Jun 04, 2020 4.750 4.986 4.740 4.830 34,368 -0.16(-3.21%)
Jun 03, 2020 4.640 5.000 4.590 4.990 107,543 +0.32(+6.85%)
Jun 02, 2020 4.640 4.700 4.560 4.670 50,936 +0.03(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.