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

Diamedica Therapeutics Inc (NQ: DMAC )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 29, 2021 4.000 4.024 3.908 3.950 117,727 -0.05(-1.25%)
Oct 28, 2021 4.000 4.070 3.960 4.000 88,916 +0.04(+1.01%)
Oct 27, 2021 4.050 4.100 3.890 3.960 68,851 -0.14(-3.41%)
Oct 26, 2021 4.060 4.100 76,596 +0.09(+2.24%)
Oct 25, 2021 4.020 4.100 3.980 4.010 86,755 -0.01(-0.25%)
Oct 22, 2021 4.180 4.190 3.980 4.020 148,147 -0.20(-4.74%)
Oct 21, 2021 4.210 4.304 4.190 4.220 134,340 +0.03(+0.72%)
Oct 20, 2021 4.140 4.230 4.085 4.190 52,532 +0.08(+1.95%)
Oct 19, 2021 4.250 4.260 4.080 4.110 49,046 -0.08(-1.91%)
Oct 18, 2021 4.120 4.290 4.000 4.190 163,863 +0.09(+2.20%)
Oct 15, 2021 4.040 4.150 4.030 4.100 69,244 +0.07(+1.74%)
Oct 14, 2021 4.200 4.210 4.030 4.030 28,132 -0.15(-3.59%)
Oct 13, 2021 4.070 4.256 4.010 4.180 119,746 +0.11(+2.70%)
Oct 12, 2021 4.000 4.110 4.000 4.070 51,541 +0.07(+1.75%)
Oct 11, 2021 3.900 4.240 3.860 4.000 93,124 +0.06(+1.52%)
Oct 08, 2021 4.050 4.050 3.910 3.940 55,431 -0.09(-2.23%)
Oct 07, 2021 3.980 4.120 3.970 4.030 74,470 +0.11(+2.81%)
Oct 06, 2021 3.910 4.010 3.850 3.920 83,840 -0.02(-0.51%)
Oct 05, 2021 4.010 4.220 3.910 3.940 150,516 -0.08(-1.99%)
Oct 04, 2021 4.300 4.300 3.970 4.020 170,540 -0.15(-3.60%)
Oct 01, 2021 4.060 4.350 4.060 4.170 332,595 +0.16(+3.99%)
Sep 30, 2021 4.020 4.279 3.887 4.010 717,933 -0.03(-0.74%)
Sep 29, 2021 4.180 4.200 4.040 4.040 108,061 -0.05(-1.22%)
Sep 28, 2021 4.180 4.278 4.060 4.090 168,019 -0.07(-1.68%)
Sep 27, 2021 3.960 4.820 3.960 4.160 882,300 +0.24(+6.12%)
Sep 24, 2021 4.060 4.100 3.890 3.920 92,623 -0.17(-4.16%)
Sep 23, 2021 3.880 4.090 3.870 4.090 75,996 +0.22(+5.68%)
Sep 22, 2021 3.940 4.020 3.870 3.870 108,767 -0.12(-3.01%)
Sep 21, 2021 3.850 4.000 3.820 3.990 80,202 +0.18(+4.72%)
Sep 20, 2021 4.020 4.093 3.750 3.810 291,001 -0.37(-8.85%)
Sep 17, 2021 4.090 4.240 3.950 4.180 263,596 +0.13(+3.21%)
Sep 16, 2021 4.000 4.140 3.880 4.050 338,259 +0.18(+4.65%)
Sep 15, 2021 3.680 3.880 3.680 3.870 175,932 +0.24(+6.61%)
Sep 14, 2021 3.930 3.980 3.610 3.630 301,793 -0.31(-7.87%)
Sep 13, 2021 4.150 4.160 3.880 3.940 276,981 -0.15(-3.67%)
Sep 10, 2021 4.250 4.270 4.040 4.090 287,337 -0.14(-3.31%)
Sep 09, 2021 4.110 4.250 4.051 4.230 110,803 +0.14(+3.42%)
Sep 08, 2021 4.230 4.230 3.950 4.090 132,716 -0.08(-1.92%)
Sep 07, 2021 4.170 4.290 4.100 4.170 146,261 +0.07(+1.71%)
Sep 03, 2021 4.240 4.320 4.040 4.100 180,910 -0.22(-5.09%)
Sep 02, 2021 4.260 4.390 4.190 4.320 195,687 +0.03(+0.70%)
Sep 01, 2021 4.340 4.480 4.150 4.290 245,713 -0.01(-0.23%)
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%)
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.