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

Diamedica Therapeutics Inc (NQ: DMAC )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 4.080 4.490 4.040 4.300 525,634 +0.27(+6.70%)
Aug 30, 2021 4.040 4.100 3.920 4.030 140,532 +0.02(+0.50%)
Aug 27, 2021 3.900 4.110 3.850 4.010 229,259 +0.09(+2.30%)
Aug 26, 2021 3.810 3.999 3.810 3.920 139,519 +0.04(+1.03%)
Aug 25, 2021 3.800 3.960 3.710 3.880 212,342 +0.09(+2.37%)
Aug 24, 2021 3.820 3.930 3.734 3.790 188,891 -0.03(-0.79%)
Aug 23, 2021 3.860 3.957 3.570 3.820 442,000 -0.02(-0.52%)
Aug 20, 2021 3.400 3.850 3.400 3.840 192,391 +0.41(+11.95%)
Aug 19, 2021 3.840 3.870 3.395 3.430 261,330 -0.48(-12.28%)
Aug 18, 2021 3.740 4.017 3.560 3.910 473,385 +0.22(+5.96%)
Aug 17, 2021 3.400 3.690 3.400 3.690 497,760 +0.40(+12.16%)
Aug 16, 2021 3.150 3.300 3.050 3.290 320,051 +0.19(+6.13%)
Aug 13, 2021 3.230 3.310 3.000 3.100 382,498 -0.11(-3.43%)
Aug 12, 2021 3.460 3.460 3.156 3.210 176,971 -0.17(-5.03%)
Aug 11, 2021 3.460 3.470 3.286 3.380 129,834 -0.03(-0.88%)
Aug 10, 2021 3.380 3.440 3.216 3.410 131,005 +0.01(+0.29%)
Aug 09, 2021 3.420 3.430 3.310 3.400 62,697 +0.00(+0.00%)
Aug 06, 2021 3.400 3.410 3.290 3.400 84,870 +0.02(+0.59%)
Aug 05, 2021 3.300 3.420 3.200 3.380 96,662 +0.10(+3.05%)
Aug 04, 2021 3.280 3.355 3.220 3.280 117,061 -0.03(-0.91%)
Aug 03, 2021 3.490 3.490 3.260 3.310 137,173 -0.22(-6.23%)
Aug 02, 2021 3.500 3.580 3.380 3.530 77,853 +0.08(+2.32%)
Jul 30, 2021 3.580 3.637 3.400 3.450 112,089 -0.17(-4.70%)
Jul 29, 2021 3.500 3.660 3.440 3.620 164,050 +0.15(+4.32%)
Jul 28, 2021 3.350 3.470 3.310 3.470 114,840 +0.20(+6.12%)
Jul 27, 2021 3.350 3.368 3.170 3.270 181,997 -0.05(-1.51%)
Jul 26, 2021 3.680 3.700 3.300 3.320 322,753 -0.37(-10.03%)
Jul 23, 2021 3.850 3.880 3.680 3.690 142,335 -0.14(-3.66%)
Jul 22, 2021 3.990 4.024 3.770 3.830 147,923 -0.16(-4.01%)
Jul 21, 2021 3.980 4.024 3.881 3.990 234,925 +0.06(+1.53%)
Jul 20, 2021 3.820 4.059 3.710 3.930 227,005 +0.09(+2.34%)
Jul 19, 2021 3.800 4.100 3.678 3.840 399,489 +0.00(+0.00%)
Jul 16, 2021 3.740 4.000 3.650 3.840 244,255 +0.20(+5.49%)
Jul 15, 2021 3.790 3.810 3.510 3.640 328,396 -0.19(-4.96%)
Jul 14, 2021 3.940 4.000 3.730 3.830 373,873 -0.14(-3.53%)
Jul 13, 2021 4.050 4.070 3.900 3.970 211,377 -0.08(-1.98%)
Jul 12, 2021 4.180 4.210 4.000 4.050 186,603 -0.10(-2.41%)
Jul 09, 2021 4.040 4.250 4.038 4.150 338,632 +0.02(+0.48%)
Jul 08, 2021 4.190 4.240 4.012 4.130 243,348 -0.08(-1.90%)
Jul 07, 2021 4.000 4.240 3.710 4.210 851,679 +0.28(+7.12%)
Jul 06, 2021 4.220 4.250 3.890 3.930 689,877 -0.29(-6.87%)
Jul 02, 2021 4.270 4.310 4.136 4.220 519,513 -0.07(-1.63%)
Jul 01, 2021 4.560 4.600 4.170 4.290 819,404 -0.16(-3.60%)
Jun 30, 2021 4.660 4.990 4.260 4.450 1,863,767 -0.29(-6.12%)
Jun 29, 2021 5.250 5.290 4.580 4.740 4,755,342 -2.43(-33.89%)
Jun 28, 2021 7.290 7.340 7.163 7.170 77,923 -0.14(-1.92%)
Jun 25, 2021 7.170 7.460 7.170 7.310 81,752 +0.08(+1.18%)
Jun 24, 2021 7.210 7.389 7.170 7.225 102,937 -0.01(-0.07%)
Jun 23, 2021 7.080 7.470 7.080 7.230 114,786 +0.13(+1.83%)
Jun 22, 2021 7.490 7.680 7.030 7.100 116,768 -0.40(-5.33%)
Jun 21, 2021 7.980 7.990 7.430 7.500 215,837 -0.48(-6.02%)
Jun 18, 2021 8.030 8.600 7.910 7.980 173,711 -0.03(-0.37%)
Jun 17, 2021 8.030 8.660 7.990 8.010 125,117 -0.02(-0.25%)
Jun 16, 2021 8.590 8.668 7.950 8.030 200,136 -0.60(-6.95%)
Jun 15, 2021 9.220 9.280 8.510 8.630 122,586 -0.54(-5.89%)
Jun 14, 2021 9.190 9.550 8.870 9.170 219,049 +0.21(+2.34%)
Jun 11, 2021 8.270 9.160 8.250 8.960 201,948 +0.67(+8.08%)
Jun 10, 2021 8.170 8.320 7.740 8.290 44,151 +0.15(+1.84%)
Jun 09, 2021 8.470 8.470 8.000 8.140 87,692 -0.28(-3.33%)
Jun 08, 2021 7.590 8.470 7.590 8.420 129,518 +0.83(+10.94%)
Jun 07, 2021 7.410 7.690 7.410 7.590 29,252 +0.18(+2.43%)
Jun 04, 2021 7.880 7.950 7.375 7.410 64,349 -0.47(-5.96%)
Jun 03, 2021 7.610 7.880 7.380 7.880 109,139 +0.27(+3.55%)
Jun 02, 2021 7.540 7.840 7.502 7.610 55,711 +0.08(+1.06%)
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.