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

Diamedica Therapeutics Inc (NQ: DMAC )

3.190 +0.070 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2022 1.990 2.030 1.950 2.020 18,989 -0.01(-0.49%)
Jun 29, 2022 2.000 2.050 1.960 2.030 15,142 +0.00(+0.00%)
Jun 28, 2022 2.000 2.090 2.000 2.030 26,134 +0.01(+0.50%)
Jun 27, 2022 1.940 2.100 1.900 2.020 135,793 +0.16(+8.60%)
Jun 24, 2022 2.310 2.320 1.620 1.860 309,906 -0.41(-18.06%)
Jun 23, 2022 2.260 2.330 2.260 2.270 34,174 -0.06(-2.58%)
Jun 22, 2022 2.310 2.330 2.180 2.330 29,466 +0.01(+0.43%)
Jun 21, 2022 2.190 2.340 2.150 2.320 28,443 +0.17(+7.91%)
Jun 17, 2022 2.090 2.240 2.080 2.150 29,562 +0.07(+3.37%)
Jun 16, 2022 2.170 2.310 2.050 2.080 53,838 -0.12(-5.45%)
Jun 15, 2022 2.300 2.330 2.200 2.200 27,575 -0.07(-3.08%)
Jun 14, 2022 2.330 2.340 2.250 2.270 34,062 -0.04(-1.52%)
Jun 13, 2022 2.320 2.370 2.270 2.305 27,521 -0.09(-3.96%)
Jun 10, 2022 2.474 2.490 2.390 2.400 18,378 -0.05(-2.04%)
Jun 09, 2022 2.490 2.500 2.400 2.450 43,080 -0.04(-1.61%)
Jun 08, 2022 2.370 2.510 2.370 2.490 35,164 +0.10(+4.18%)
Jun 07, 2022 2.380 2.440 2.380 2.390 17,256 +0.00(+0.00%)
Jun 06, 2022 2.450 2.450 2.330 2.390 13,780 +0.01(+0.42%)
Jun 03, 2022 2.340 2.450 2.330 2.380 17,751 -0.06(-2.46%)
Jun 02, 2022 2.450 2.460 2.380 2.440 16,612 -0.01(-0.41%)
Jun 01, 2022 2.440 2.450 2.410 2.450 6,144 +0.02(+0.82%)
May 31, 2022 2.390 2.440 2.387 2.430 4,212 -0.01(-0.41%)
May 27, 2022 2.370 2.460 2.350 2.440 9,708 +0.06(+2.52%)
May 26, 2022 2.370 2.480 2.360 2.380 58,455 +0.04(+1.71%)
May 25, 2022 2.330 2.370 2.210 2.340 25,407 +0.11(+4.93%)
May 24, 2022 2.360 2.400 2.200 2.230 63,058 -0.12(-5.11%)
May 23, 2022 2.450 2.500 2.300 2.350 70,897 -0.03(-1.26%)
May 20, 2022 2.500 2.530 2.373 2.380 67,098 -0.04(-1.65%)
May 19, 2022 2.310 2.440 2.310 2.420 25,761 +0.12(+5.22%)
May 18, 2022 2.500 2.530 2.250 2.300 128,976 -0.20(-8.00%)
May 17, 2022 2.470 2.515 2.420 2.500 22,168 +0.11(+4.60%)
May 16, 2022 2.390 2.530 2.370 2.390 28,535 -0.05(-2.05%)
May 13, 2022 2.500 2.610 2.330 2.440 119,287 -0.06(-2.40%)
May 12, 2022 2.270 2.500 2.250 2.500 19,217 +0.19(+8.23%)
May 11, 2022 2.390 2.440 2.180 2.310 85,404 -0.04(-1.70%)
May 10, 2022 2.550 2.600 2.260 2.350 80,622 -0.22(-8.56%)
May 09, 2022 2.530 2.640 2.300 2.570 71,198 -0.01(-0.39%)
May 06, 2022 2.450 2.620 2.320 2.580 91,453 +0.03(+1.18%)
May 05, 2022 2.420 2.550 2.260 2.550 27,588 +0.07(+2.82%)
May 04, 2022 2.680 2.710 2.400 2.480 31,313 -0.14(-5.34%)
May 03, 2022 2.480 2.620 2.450 2.620 28,327 +0.11(+4.38%)
May 02, 2022 2.330 2.520 2.300 2.510 185,536 +0.19(+8.19%)
Apr 29, 2022 2.270 2.320 2.260 2.320 15,893 +0.04(+1.75%)
Apr 28, 2022 2.250 2.300 2.200 2.280 50,155 +0.00(+0.00%)
Apr 27, 2022 2.260 2.300 2.210 2.280 41,452 +0.02(+0.88%)
Apr 26, 2022 2.200 2.300 2.200 2.260 46,283 +0.01(+0.44%)
Apr 25, 2022 2.290 2.400 2.200 2.250 21,134 -0.06(-2.60%)
Apr 22, 2022 2.180 2.390 2.180 2.310 22,470 +0.04(+1.76%)
Apr 21, 2022 2.340 2.420 2.220 2.270 73,606 -0.07(-2.99%)
Apr 20, 2022 2.280 2.350 2.270 2.340 37,342 +0.01(+0.43%)
Apr 19, 2022 2.170 2.340 2.162 2.330 63,854 +0.16(+7.37%)
Apr 18, 2022 2.290 2.340 2.120 2.170 45,269 -0.15(-6.47%)
Apr 14, 2022 2.330 2.340 2.260 2.320 27,743 +0.02(+0.87%)
Apr 13, 2022 2.300 2.349 2.275 2.300 55,186 +0.04(+1.77%)
Apr 12, 2022 2.250 2.362 2.250 2.260 20,411 +0.01(+0.44%)
Apr 11, 2022 2.250 2.380 2.250 2.250 12,469 -0.01(-0.44%)
Apr 08, 2022 2.340 2.350 2.250 2.260 24,714 -0.06(-2.59%)
Apr 07, 2022 2.470 2.470 2.260 2.320 27,787 -0.04(-1.69%)
Apr 06, 2022 2.410 2.520 2.320 2.360 26,184 -0.03(-1.26%)
Apr 05, 2022 2.450 2.510 2.390 2.390 15,585 -0.10(-4.02%)
Apr 04, 2022 2.540 2.610 2.454 2.490 36,642 -0.05(-1.97%)
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.