Skip to main content

Diamedica Therapeutics Inc (NQ: DMAC )

2.770 +0.120 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.310 4.400 4.146 4.320 128,208 +0.08(+1.89%)
Jun 29, 2023 4.250 4.300 4.090 4.240 122,266 +0.02(+0.47%)
Jun 28, 2023 4.360 4.490 4.140 4.220 171,648 -0.03(-0.71%)
Jun 27, 2023 4.420 4.420 4.166 4.250 566,634 -0.15(-3.41%)
Jun 26, 2023 4.300 4.750 4.260 4.400 346,062 +0.15(+3.53%)
Jun 23, 2023 4.050 4.260 3.870 4.250 345,177 +0.20(+4.94%)
Jun 22, 2023 3.850 4.157 3.640 4.050 399,465 +0.41(+11.26%)
Jun 21, 2023 3.910 3.910 3.550 3.640 905,608 -0.27(-6.91%)
Jun 20, 2023 3.700 4.050 3.500 3.910 263,954 +0.41(+11.71%)
Jun 16, 2023 3.180 3.670 3.158 3.500 190,501 +0.32(+10.06%)
Jun 15, 2023 3.090 3.390 3.040 3.180 63,146 +1.46(+84.88%)
May 08, 2023 1.700 1.720 1.580 1.720 22,692 +0.06(+3.61%)
May 05, 2023 1.700 1.720 1.640 1.660 9,003 -0.01(-0.60%)
May 04, 2023 1.700 1.700 1.640 1.670 7,360 -0.01(-0.60%)
May 03, 2023 1.630 1.720 1.630 1.680 7,422 +0.06(+3.70%)
May 02, 2023 1.650 1.670 1.590 1.620 45,323 -0.03(-1.82%)
May 01, 2023 1.700 1.710 1.570 1.650 71,268 +0.02(+1.23%)
Apr 28, 2023 1.610 1.630 1.534 1.630 20,100 +0.04(+2.52%)
Apr 27, 2023 1.530 1.600 1.530 1.590 19,032 +0.01(+0.63%)
Apr 26, 2023 1.528 1.600 1.528 1.580 32,103 +0.05(+3.27%)
Apr 25, 2023 1.610 1.620 1.500 1.530 16,943 -0.09(-5.56%)
Apr 24, 2023 1.610 1.740 1.610 1.620 32,177 -0.10(-5.81%)
Apr 21, 2023 1.710 1.727 1.660 1.720 6,339 -0.01(-0.58%)
Apr 20, 2023 1.678 1.740 1.666 1.730 12,364 +0.02(+1.17%)
Apr 19, 2023 1.710 1.748 1.690 1.710 11,749 -0.01(-0.58%)
Apr 18, 2023 1.600 1.758 1.600 1.720 12,098 +0.10(+6.17%)
Apr 17, 2023 1.650 1.650 1.600 1.620 15,133 +0.02(+1.25%)
Apr 14, 2023 1.730 1.730 1.575 1.600 39,616 -0.10(-5.88%)
Apr 13, 2023 1.750 1.790 1.670 1.700 40,582 +0.00(+0.00%)
Apr 12, 2023 1.750 1.850 1.695 1.700 70,187 +0.08(+4.94%)
Apr 11, 2023 1.580 1.638 1.530 1.620 30,244 +0.05(+3.18%)
Apr 10, 2023 1.580 1.620 1.504 1.570 23,706 -0.05(-3.09%)
Apr 06, 2023 1.590 1.650 1.590 1.620 15,761 +0.07(+4.52%)
Apr 05, 2023 1.630 1.640 1.550 1.550 17,597 -0.08(-4.91%)
Apr 04, 2023 1.550 1.640 1.480 1.630 60,578 +0.03(+1.87%)
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.