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

Diamedica Therapeutics Inc (NQ: DMAC )

2.570 +0.040 (+1.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 2.120 2.170 2.020 2.070 12,823 -0.08(-3.72%)
Sep 27, 2019 2.130 2.190 2.124 2.150 6,900 -0.01(-0.46%)
Sep 26, 2019 2.310 2.330 2.000 2.160 128,482 -0.15(-6.49%)
Sep 25, 2019 2.410 2.487 2.310 2.310 49,639 -0.09(-3.75%)
Sep 24, 2019 2.660 2.710 2.400 2.400 78,832 -0.11(-4.38%)
Sep 23, 2019 2.730 2.730 2.510 2.510 38,678 -0.24(-8.73%)
Sep 20, 2019 2.670 2.759 2.610 2.750 13,200 -0.08(-2.83%)
Sep 19, 2019 2.810 2.880 2.700 2.830 48,902 +0.08(+2.91%)
Sep 18, 2019 2.790 2.860 2.750 2.750 20,727 -0.03(-1.08%)
Sep 17, 2019 2.880 2.880 2.780 2.780 23,991 -0.06(-2.11%)
Sep 16, 2019 2.930 2.940 2.840 2.840 8,292 -0.05(-1.73%)
Sep 13, 2019 2.830 2.978 2.830 2.890 21,900 -0.06(-2.03%)
Sep 12, 2019 2.780 3.020 2.690 2.950 41,651 +0.25(+9.26%)
Sep 11, 2019 2.770 2.792 2.700 2.700 11,601 -0.08(-2.88%)
Sep 10, 2019 2.780 2.800 2.740 2.780 8,379 -0.01(-0.36%)
Sep 09, 2019 2.680 2.812 2.662 2.790 7,135 -0.06(-2.11%)
Sep 06, 2019 2.900 2.930 2.698 2.850 53,600 -0.09(-3.06%)
Sep 05, 2019 2.880 3.015 2.880 2.940 23,397 +0.07(+2.44%)
Sep 04, 2019 2.850 3.100 2.850 2.870 32,523 -0.15(-4.97%)
Sep 03, 2019 3.000 3.100 2.920 3.020 25,069 +0.04(+1.34%)
Aug 30, 2019 2.970 3.110 2.800 2.980 89,700 +0.10(+3.47%)
Aug 29, 2019 2.520 2.950 2.450 2.880 87,874 +0.40(+16.13%)
Aug 28, 2019 2.500 2.526 2.452 2.480 7,706 -0.03(-1.20%)
Aug 27, 2019 2.500 2.600 2.386 2.510 14,314 +0.01(+0.40%)
Aug 26, 2019 2.392 2.600 2.380 2.500 32,010 +0.19(+8.23%)
Aug 23, 2019 2.600 2.610 2.150 2.310 46,500 -0.22(-8.70%)
Aug 22, 2019 2.483 2.560 2.483 2.530 20,219 -0.07(-2.69%)
Aug 21, 2019 2.560 2.600 2.460 2.600 28,011 -0.04(-1.52%)
Aug 20, 2019 2.500 2.640 2.480 2.640 42,726 +0.21(+8.64%)
Aug 19, 2019 2.590 2.700 2.400 2.430 69,766 -0.13(-5.08%)
Aug 16, 2019 2.610 2.700 2.400 2.560 63,000 +0.01(+0.39%)
Aug 15, 2019 2.400 2.750 2.400 2.550 208,416 +0.29(+12.83%)
Aug 14, 2019 3.100 3.100 2.210 2.260 347,087 -1.20(-34.68%)
Aug 13, 2019 3.230 3.460 3.230 3.460 24,979 +0.30(+9.49%)
Aug 12, 2019 3.200 3.374 3.160 3.160 13,567 -0.04(-1.25%)
Aug 09, 2019 3.180 3.420 3.100 3.200 8,900 -0.09(-2.74%)
Aug 08, 2019 3.470 3.670 3.250 3.290 11,881 -0.07(-2.08%)
Aug 07, 2019 3.050 3.520 3.050 3.360 6,463 +0.28(+9.09%)
Aug 06, 2019 3.400 3.400 3.060 3.080 34,151 -0.42(-12.00%)
Aug 05, 2019 3.440 3.679 3.286 3.500 16,768 -0.01(-0.28%)
Aug 02, 2019 3.400 3.590 3.400 3.510 31,700 +0.13(+3.85%)
Aug 01, 2019 3.600 3.720 3.270 3.380 37,034 -0.35(-9.38%)
Jul 31, 2019 3.850 3.850 3.600 3.730 25,176 -0.03(-0.80%)
Jul 30, 2019 3.840 3.850 3.620 3.760 40,074 -0.04(-1.05%)
Jul 29, 2019 3.752 3.940 3.667 3.800 33,034 +0.20(+5.56%)
Jul 26, 2019 3.502 3.750 3.502 3.600 24,800 +0.11(+3.15%)
Jul 25, 2019 3.570 3.720 3.490 3.490 9,967 -0.26(-6.93%)
Jul 24, 2019 3.550 3.750 3.490 3.750 29,155 +0.19(+5.34%)
Jul 23, 2019 3.550 3.560 3.350 3.560 17,571 +0.00(+0.00%)
Jul 22, 2019 3.770 3.770 3.510 3.560 46,238 -0.09(-2.47%)
Jul 19, 2019 3.890 3.890 3.600 3.650 66,500 -0.26(-6.65%)
Jul 18, 2019 3.750 4.030 3.750 3.910 46,332 +0.07(+1.82%)
Jul 17, 2019 4.030 4.260 3.630 3.840 107,458 -0.29(-7.02%)
Jul 16, 2019 4.300 4.440 4.010 4.130 107,630 -0.15(-3.50%)
Jul 15, 2019 4.580 4.657 4.210 4.280 53,174 -0.28(-6.14%)
Jul 12, 2019 4.470 4.620 4.240 4.560 113,200 +0.12(+2.70%)
Jul 11, 2019 4.050 4.470 4.050 4.440 74,833 +0.43(+10.72%)
Jul 10, 2019 4.700 4.700 3.860 4.010 219,799 -0.48(-10.69%)
Jul 09, 2019 4.860 4.860 4.490 4.490 27,900 -0.35(-7.23%)
Jul 08, 2019 4.650 4.880 4.610 4.840 29,744 +0.17(+3.64%)
Jul 05, 2019 4.610 4.720 4.610 4.670 15,700 +0.02(+0.43%)
Jul 03, 2019 4.920 4.920 4.550 4.650 64,800 -0.23(-4.71%)
Jul 02, 2019 4.900 4.920 4.725 4.880 22,600 +0.02(+0.41%)
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.