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, 2022 1.230 1.249 1.210 1.240 19,282 +0.00(+0.00%)
Sep 29, 2022 1.238 1.280 1.223 1.240 6,149 -0.04(-3.13%)
Sep 28, 2022 1.210 1.290 1.210 1.280 57,585 +0.08(+6.67%)
Sep 27, 2022 1.200 1.230 1.200 1.200 35,373 +0.00(+0.00%)
Sep 26, 2022 1.267 1.267 1.200 1.200 37,222 -0.02(-1.64%)
Sep 23, 2022 1.300 1.330 1.200 1.220 151,434 -0.14(-10.29%)
Sep 22, 2022 1.470 1.480 1.310 1.360 83,838 -0.10(-6.85%)
Sep 21, 2022 1.470 1.470 1.380 1.460 25,674 +0.01(+0.69%)
Sep 20, 2022 1.410 1.450 1.410 1.450 34,687 +0.04(+2.84%)
Sep 19, 2022 1.410 1.450 1.350 1.410 40,430 -0.03(-2.08%)
Sep 16, 2022 1.400 1.500 1.315 1.440 169,479 -0.01(-0.69%)
Sep 15, 2022 1.520 1.580 1.350 1.450 118,926 -0.14(-8.81%)
Sep 14, 2022 1.490 1.630 1.490 1.590 83,298 +0.12(+8.16%)
Sep 13, 2022 1.400 1.490 1.400 1.470 39,193 -0.02(-1.34%)
Sep 12, 2022 1.520 1.539 1.440 1.490 53,114 -0.03(-1.97%)
Sep 09, 2022 1.560 1.601 1.490 1.520 47,606 -0.04(-2.56%)
Sep 08, 2022 1.390 1.590 1.390 1.560 50,719 +0.14(+9.86%)
Sep 07, 2022 1.500 1.610 1.420 1.420 144,816 +0.03(+2.16%)
Sep 06, 2022 1.760 1.790 1.390 1.390 172,802 -0.37(-21.02%)
Sep 02, 2022 1.770 1.790 1.755 1.760 32,006 +0.00(+0.00%)
Sep 01, 2022 1.770 1.785 1.750 1.760 38,652 -0.01(-0.56%)
Aug 31, 2022 1.750 1.800 1.750 1.770 31,632 +0.02(+0.85%)
Aug 30, 2022 1.730 1.760 1.730 1.755 12,019 +0.02(+1.45%)
Aug 29, 2022 1.710 1.780 1.690 1.730 18,515 -0.01(-0.57%)
Aug 26, 2022 1.820 1.820 1.735 1.740 14,909 -0.11(-5.95%)
Aug 25, 2022 1.800 1.880 1.800 1.850 6,038 +0.04(+2.20%)
Aug 24, 2022 1.760 1.850 1.760 1.810 4,899 +0.06(+3.14%)
Aug 23, 2022 1.700 1.758 1.700 1.755 23,747 +0.04(+2.63%)
Aug 22, 2022 1.730 1.730 1.680 1.710 22,778 +0.01(+0.59%)
Aug 19, 2022 1.750 1.810 1.690 1.700 30,610 -0.11(-6.08%)
Aug 18, 2022 1.820 1.850 1.800 1.810 9,275 -0.02(-1.09%)
Aug 17, 2022 1.760 1.860 1.760 1.830 19,312 -0.01(-0.54%)
Aug 16, 2022 1.800 1.860 1.800 1.840 28,937 +0.03(+1.66%)
Aug 15, 2022 1.970 2.000 1.800 1.810 101,750 -0.16(-8.12%)
Aug 12, 2022 1.890 1.980 1.885 1.970 80,662 +0.07(+3.68%)
Aug 11, 2022 1.820 1.930 1.775 1.900 70,541 +0.17(+9.83%)
Aug 10, 2022 1.680 1.730 1.580 1.730 54,777 +0.05(+2.98%)
Aug 09, 2022 1.780 1.790 1.660 1.680 32,086 -0.10(-5.62%)
Aug 08, 2022 1.650 1.875 1.650 1.780 83,436 +0.09(+5.33%)
Aug 05, 2022 1.720 1.720 1.660 1.690 57,731 -0.01(-0.59%)
Aug 04, 2022 1.600 1.700 1.520 1.700 20,012 +0.09(+5.59%)
Aug 03, 2022 1.510 1.620 1.510 1.610 34,710 +0.08(+5.23%)
Aug 02, 2022 1.550 1.560 1.520 1.530 31,995 -0.02(-1.29%)
Aug 01, 2022 1.630 1.649 1.540 1.550 21,925 -0.10(-6.06%)
Jul 29, 2022 1.630 1.700 1.550 1.650 115,353 +0.04(+2.48%)
Jul 28, 2022 1.590 1.630 1.510 1.610 66,943 +0.10(+6.62%)
Jul 27, 2022 1.500 1.543 1.440 1.510 17,979 -0.01(-0.66%)
Jul 26, 2022 1.610 1.620 1.490 1.520 79,786 -0.11(-6.75%)
Jul 25, 2022 1.540 1.640 1.530 1.630 152,180 +0.10(+6.54%)
Jul 22, 2022 1.390 1.550 1.350 1.530 146,855 +0.16(+11.68%)
Jul 21, 2022 1.300 1.390 1.300 1.370 318,106 +0.08(+5.79%)
Jul 20, 2022 1.291 1.330 1.290 1.295 111,997 +0.00(+0.39%)
Jul 19, 2022 1.310 1.340 1.260 1.290 76,192 +0.00(+0.00%)
Jul 18, 2022 1.300 1.310 1.260 1.290 88,143 +0.01(+0.78%)
Jul 15, 2022 1.280 1.310 1.240 1.280 128,559 +0.01(+0.79%)
Jul 14, 2022 1.300 1.330 1.240 1.270 73,922 -0.07(-5.22%)
Jul 13, 2022 1.250 1.340 1.230 1.340 215,889 +0.06(+4.69%)
Jul 12, 2022 1.280 1.320 1.250 1.280 98,073 -0.02(-1.54%)
Jul 11, 2022 1.380 1.390 1.270 1.300 214,357 -0.05(-3.70%)
Jul 08, 2022 1.250 1.360 1.250 1.350 856,521 +0.09(+7.14%)
Jul 07, 2022 1.270 1.320 1.150 1.260 3,524,960 -0.76(-37.62%)
Jul 06, 2022 2.000 2.085 2.000 2.020 285,877 +0.00(+0.00%)
Jul 05, 2022 2.000 2.040 1.960 2.020 19,505 -0.05(-2.42%)
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.