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

Diamedica Therapeutics Inc (NQ: DMAC )

2.420 -0.090 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 1.490 1.530 1.460 1.530 16,405 +0.03(+2.00%)
Mar 30, 2023 1.470 1.570 1.470 1.500 6,168 +0.03(+2.04%)
Mar 29, 2023 1.620 1.620 1.470 1.470 37,820 -0.05(-3.29%)
Mar 28, 2023 1.520 1.690 1.520 1.520 13,583 -0.03(-2.25%)
Mar 27, 2023 1.540 1.555 1.510 1.555 4,719 -0.04(-2.20%)
Mar 24, 2023 1.530 1.590 1.465 1.590 15,843 +0.08(+5.30%)
Mar 23, 2023 1.600 1.619 1.470 1.510 57,998 -0.09(-5.63%)
Mar 22, 2023 1.670 1.720 1.600 1.600 29,240 -0.12(-6.98%)
Mar 21, 2023 1.740 1.780 1.671 1.720 16,682 -0.03(-1.71%)
Mar 20, 2023 1.780 1.780 1.700 1.750 23,492 -0.05(-2.78%)
Mar 17, 2023 1.880 1.880 1.765 1.800 7,495 -0.09(-4.76%)
Mar 16, 2023 1.800 1.900 1.800 1.890 24,519 +0.11(+6.18%)
Mar 15, 2023 1.780 1.850 1.760 1.780 9,625 -0.04(-2.20%)
Mar 14, 2023 1.740 1.900 1.740 1.820 23,314 +0.08(+4.60%)
Mar 13, 2023 1.645 1.800 1.610 1.740 34,302 +0.05(+2.96%)
Mar 10, 2023 1.720 1.770 1.610 1.690 62,657 -0.04(-2.31%)
Mar 09, 2023 1.810 1.850 1.730 1.730 34,826 -0.10(-5.46%)
Mar 08, 2023 1.790 1.860 1.786 1.830 24,954 +0.07(+3.98%)
Mar 07, 2023 1.800 1.800 1.740 1.760 16,173 -0.02(-1.12%)
Mar 06, 2023 1.800 1.810 1.735 1.780 10,033 +0.01(+0.56%)
Mar 03, 2023 1.800 1.810 1.760 1.770 10,773 -0.04(-2.21%)
Mar 02, 2023 1.760 1.820 1.760 1.810 10,870 +0.04(+2.26%)
Mar 01, 2023 1.740 1.810 1.740 1.770 11,743 +0.04(+2.31%)
Feb 28, 2023 1.785 1.785 1.700 1.730 7,809 +0.04(+2.37%)
Feb 27, 2023 1.690 1.760 1.688 1.690 43,259 -0.02(-1.17%)
Feb 24, 2023 1.700 1.740 1.680 1.710 13,330 -0.02(-1.16%)
Feb 23, 2023 1.830 1.850 1.720 1.730 27,894 -0.05(-2.81%)
Feb 22, 2023 1.630 1.850 1.630 1.780 75,936 +0.16(+9.88%)
Feb 21, 2023 1.640 1.650 1.600 1.620 28,282 -0.06(-3.57%)
Feb 17, 2023 1.570 1.690 1.570 1.680 38,069 +0.06(+3.70%)
Feb 16, 2023 1.500 1.650 1.500 1.620 72,366 +0.11(+7.28%)
Feb 15, 2023 1.472 1.517 1.472 1.510 5,797 +0.05(+3.42%)
Feb 14, 2023 1.480 1.500 1.400 1.460 12,757 -0.06(-3.95%)
Feb 13, 2023 1.390 1.570 1.380 1.520 53,293 +0.14(+10.14%)
Feb 10, 2023 1.395 1.399 1.370 1.380 4,757 +0.00(+0.00%)
Feb 09, 2023 1.420 1.420 1.360 1.380 13,427 -0.03(-2.13%)
Feb 08, 2023 1.340 1.530 1.340 1.410 87,286 +0.02(+1.44%)
Feb 07, 2023 1.300 1.400 1.270 1.390 72,003 +0.07(+5.30%)
Feb 06, 2023 1.310 1.330 1.300 1.320 38,570 -0.03(-2.22%)
Feb 03, 2023 1.330 1.370 1.328 1.350 67,421 -0.01(-0.74%)
Feb 02, 2023 1.350 1.390 1.300 1.360 89,516 +0.01(+0.74%)
Feb 01, 2023 1.390 1.400 1.350 1.350 41,498 +0.00(+0.00%)
Jan 31, 2023 1.460 1.460 1.350 1.350 27,803 -0.05(-3.57%)
Jan 30, 2023 1.470 1.470 1.400 1.400 14,560 -0.07(-4.76%)
Jan 27, 2023 1.480 1.488 1.455 1.470 8,868 +0.03(+2.08%)
Jan 26, 2023 1.520 1.560 1.400 1.440 76,347 -0.08(-5.26%)
Jan 25, 2023 1.520 1.540 1.460 1.520 7,429 +0.00(+0.00%)
Jan 24, 2023 1.555 1.580 1.490 1.520 9,234 -0.03(-1.94%)
Jan 23, 2023 1.510 1.570 1.510 1.550 23,566 -0.02(-1.27%)
Jan 20, 2023 1.550 1.590 1.550 1.570 12,233 +0.03(+1.95%)
Jan 19, 2023 1.560 1.585 1.540 1.540 25,856 -0.04(-2.53%)
Jan 18, 2023 1.630 1.630 1.530 1.580 36,979 -0.06(-3.66%)
Jan 17, 2023 1.620 1.660 1.580 1.640 88,371 +0.00(+0.00%)
Jan 13, 2023 1.630 1.640 1.593 1.640 16,312 +0.02(+1.23%)
Jan 12, 2023 1.600 1.620 1.585 1.620 17,818 +0.04(+2.53%)
Jan 11, 2023 1.610 1.620 1.580 1.580 32,170 -0.01(-0.63%)
Jan 10, 2023 1.570 1.620 1.492 1.590 24,599 -0.03(-1.85%)
Jan 09, 2023 1.480 1.620 1.460 1.620 117,414 +0.17(+11.72%)
Jan 06, 2023 1.420 1.450 1.415 1.450 10,573 +0.03(+2.11%)
Jan 05, 2023 1.400 1.450 1.400 1.420 40,799 -0.03(-2.07%)
Jan 04, 2023 1.470 1.480 1.426 1.450 36,464 -0.03(-2.03%)
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.