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

Diamedica Therapeutics Inc (NQ: DMAC )

3.040 +0.020 (+0.66%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
Feb 26, 2021 9.390 9.540 8.790 9.170 139,100 -0.08(-0.86%)
Feb 25, 2021 9.270 9.620 9.050 9.250 140,427 -0.13(-1.39%)
Feb 24, 2021 9.520 9.667 9.266 9.380 107,767 -0.06(-0.64%)
Feb 23, 2021 9.530 9.830 8.820 9.440 212,334 -0.46(-4.65%)
Feb 22, 2021 10.51 10.64 9.820 9.900 86,589 -0.53(-5.08%)
Feb 19, 2021 10.25 10.88 10.20 10.43 175,500 +0.28(+2.76%)
Feb 18, 2021 10.16 10.37 9.520 10.15 194,115 -0.27(-2.59%)
Feb 17, 2021 10.43 10.54 9.670 10.42 553,470 +1.02(+10.85%)
Feb 16, 2021 9.600 9.690 8.890 9.400 108,554 +0.46(+5.15%)
Feb 12, 2021 8.640 9.100 8.510 8.940 100,200 +0.16(+1.82%)
Feb 11, 2021 9.130 9.390 8.610 8.780 99,511 -0.37(-4.04%)
Feb 10, 2021 9.730 9.890 9.070 9.150 127,072 -0.63(-6.44%)
Feb 09, 2021 9.310 9.950 9.296 9.780 125,580 +0.28(+2.95%)
Feb 08, 2021 9.370 9.710 9.067 9.500 136,240 +0.12(+1.28%)
Feb 05, 2021 9.700 9.760 8.820 9.380 162,600 -0.14(-1.47%)
Feb 04, 2021 8.800 9.730 8.790 9.520 176,413 +0.67(+7.57%)
Feb 03, 2021 8.430 9.120 8.370 8.850 193,423 +0.31(+3.63%)
Feb 02, 2021 8.410 8.550 8.020 8.540 150,026 +0.32(+3.89%)
Feb 01, 2021 8.100 8.380 7.775 8.220 86,488 +0.19(+2.37%)
Jan 29, 2021 8.030 8.180 7.593 8.030 120,100 +0.27(+3.48%)
Jan 28, 2021 8.240 8.620 7.630 7.760 160,108 -0.29(-3.60%)
Jan 27, 2021 8.300 8.470 7.950 8.050 234,381 -0.37(-4.39%)
Jan 26, 2021 8.920 9.000 8.250 8.420 259,186 -0.89(-9.56%)
Jan 25, 2021 8.970 9.400 8.500 9.310 141,879 +0.42(+4.72%)
Jan 22, 2021 8.640 8.990 8.500 8.890 82,900 +0.09(+1.02%)
Jan 21, 2021 9.520 9.560 8.710 8.800 199,356 -0.60(-6.38%)
Jan 20, 2021 10.35 10.49 9.260 9.400 214,857 -0.90(-8.74%)
Jan 19, 2021 10.11 10.88 9.920 10.30 272,686 +0.26(+2.59%)
Jan 15, 2021 9.950 10.05 9.450 10.04 188,500 +0.23(+2.34%)
Jan 14, 2021 9.470 10.04 9.470 9.810 138,504 +0.23(+2.40%)
Jan 13, 2021 9.910 10.21 9.350 9.580 272,307 -0.37(-3.72%)
Jan 12, 2021 9.280 10.00 9.130 9.950 274,224 +0.62(+6.65%)
Jan 11, 2021 9.360 9.660 8.730 9.330 194,866 -0.17(-1.79%)
Jan 08, 2021 10.00 10.00 9.150 9.500 99,000 -0.33(-3.36%)
Jan 07, 2021 9.640 10.13 9.600 9.830 158,576 +0.19(+1.97%)
Jan 06, 2021 9.420 10.00 9.300 9.640 119,398 +0.16(+1.69%)
Jan 05, 2021 9.930 10.10 9.020 9.480 173,126 -0.56(-5.58%)
Jan 04, 2021 10.37 10.52 9.850 10.04 231,386 -0.10(-0.99%)
Dec 31, 2020 10.14 10.14 10.14 146,017 +0.36(+3.68%)
Dec 30, 2020 9.300 10.00 9.082 9.780 146,017 +0.45(+4.82%)
Dec 29, 2020 9.710 9.775 8.360 9.330 245,387 -0.21(-2.20%)
Dec 28, 2020 9.850 10.43 8.700 9.540 465,541 -0.10(-1.04%)
Dec 24, 2020 9.280 9.900 9.080 9.640 310,400 +0.54(+5.93%)
Dec 23, 2020 8.410 9.100 8.185 9.100 411,796 +0.82(+9.90%)
Dec 22, 2020 8.160 8.290 7.950 8.280 254,034 +0.17(+2.10%)
Dec 21, 2020 7.340 8.200 7.320 8.110 664,224 +0.79(+10.79%)
Dec 18, 2020 7.250 7.651 7.095 7.320 496,100 +0.12(+1.67%)
Dec 17, 2020 6.970 7.200 6.740 7.200 365,330 +0.26(+3.75%)
Dec 16, 2020 6.930 6.950 6.400 6.940 325,139 +0.09(+1.31%)
Dec 15, 2020 6.420 6.870 6.400 6.850 160,035 +0.46(+7.20%)
Dec 14, 2020 6.640 6.645 6.220 6.390 116,616 -0.19(-2.89%)
Dec 11, 2020 6.880 6.890 6.380 6.580 144,000 -0.27(-3.94%)
Dec 10, 2020 6.980 7.150 6.250 6.850 649,788 +0.65(+10.48%)
Dec 09, 2020 6.440 6.487 5.865 6.200 144,271 -0.15(-2.36%)
Dec 08, 2020 5.830 6.500 5.770 6.350 314,703 +0.56(+9.67%)
Dec 07, 2020 5.750 5.990 5.720 5.790 196,843 +0.10(+1.76%)
Dec 04, 2020 5.100 5.930 5.100 5.690 246,000 +0.59(+11.57%)
Dec 03, 2020 5.100 5.140 4.800 5.100 184,986 -0.04(-0.78%)
Dec 02, 2020 5.120 5.250 5.010 5.140 81,745 -0.05(-0.96%)
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.