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

Diamedica Therapeutics Inc (NQ: DMAC )

2.490 -0.110 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2023 1.785 1.785 1.700 1.730 7,809 +0.04(+2.37%)
Feb 27, 2023 1.690 1.760 1.688 1.690 43,259 -0.02(-1.17%)
Feb 24, 2023 1.700 1.740 1.680 1.710 13,330 -0.02(-1.16%)
Feb 23, 2023 1.830 1.850 1.720 1.730 27,894 -0.05(-2.81%)
Feb 22, 2023 1.630 1.850 1.630 1.780 75,936 +0.16(+9.88%)
Feb 21, 2023 1.640 1.650 1.600 1.620 28,282 -0.06(-3.57%)
Feb 17, 2023 1.570 1.690 1.570 1.680 38,069 +0.06(+3.70%)
Feb 16, 2023 1.500 1.650 1.500 1.620 72,366 +0.11(+7.28%)
Feb 15, 2023 1.472 1.517 1.472 1.510 5,797 +0.05(+3.42%)
Feb 14, 2023 1.480 1.500 1.400 1.460 12,757 -0.06(-3.95%)
Feb 13, 2023 1.390 1.570 1.380 1.520 53,293 +0.14(+10.14%)
Feb 10, 2023 1.395 1.399 1.370 1.380 4,757 +0.00(+0.00%)
Feb 09, 2023 1.420 1.420 1.360 1.380 13,427 -0.03(-2.13%)
Feb 08, 2023 1.340 1.530 1.340 1.410 87,286 +0.02(+1.44%)
Feb 07, 2023 1.300 1.400 1.270 1.390 72,003 +0.07(+5.30%)
Feb 06, 2023 1.310 1.330 1.300 1.320 38,570 -0.03(-2.22%)
Feb 03, 2023 1.330 1.370 1.328 1.350 67,421 -0.01(-0.74%)
Feb 02, 2023 1.350 1.390 1.300 1.360 89,516 +0.01(+0.74%)
Feb 01, 2023 1.390 1.400 1.350 1.350 41,498 +0.00(+0.00%)
Jan 31, 2023 1.460 1.460 1.350 1.350 27,803 -0.05(-3.57%)
Jan 30, 2023 1.470 1.470 1.400 1.400 14,560 -0.07(-4.76%)
Jan 27, 2023 1.480 1.488 1.455 1.470 8,868 +0.03(+2.08%)
Jan 26, 2023 1.520 1.560 1.400 1.440 76,347 -0.08(-5.26%)
Jan 25, 2023 1.520 1.540 1.460 1.520 7,429 +0.00(+0.00%)
Jan 24, 2023 1.555 1.580 1.490 1.520 9,234 -0.03(-1.94%)
Jan 23, 2023 1.510 1.570 1.510 1.550 23,566 -0.02(-1.27%)
Jan 20, 2023 1.550 1.590 1.550 1.570 12,233 +0.03(+1.95%)
Jan 19, 2023 1.560 1.585 1.540 1.540 25,856 -0.04(-2.53%)
Jan 18, 2023 1.630 1.630 1.530 1.580 36,979 -0.06(-3.66%)
Jan 17, 2023 1.620 1.660 1.580 1.640 88,371 +0.00(+0.00%)
Jan 13, 2023 1.630 1.640 1.593 1.640 16,312 +0.02(+1.23%)
Jan 12, 2023 1.600 1.620 1.585 1.620 17,818 +0.04(+2.53%)
Jan 11, 2023 1.610 1.620 1.580 1.580 32,170 -0.01(-0.63%)
Jan 10, 2023 1.570 1.620 1.492 1.590 24,599 -0.03(-1.85%)
Jan 09, 2023 1.480 1.620 1.460 1.620 117,414 +0.17(+11.72%)
Jan 06, 2023 1.420 1.450 1.415 1.450 10,573 +0.03(+2.11%)
Jan 05, 2023 1.400 1.450 1.400 1.420 40,799 -0.03(-2.07%)
Jan 04, 2023 1.470 1.480 1.426 1.450 36,464 -0.03(-2.03%)
Jan 03, 2023 1.610 1.610 1.460 1.480 57,608 -0.10(-6.34%)
Dec 30, 2022 1.590 1.620 1.480 1.580 105,571 -0.04(-2.46%)
Dec 29, 2022 1.550 1.620 1.535 1.620 160,268 +0.08(+4.85%)
Dec 28, 2022 1.560 1.586 1.500 1.545 40,013 +0.01(+0.98%)
Dec 27, 2022 1.600 1.630 1.510 1.530 150,572 -0.02(-1.29%)
Dec 23, 2022 1.520 1.552 1.500 1.550 96,704 +0.01(+0.65%)
Dec 22, 2022 1.510 1.540 1.480 1.540 49,074 +0.00(+0.00%)
Dec 21, 2022 1.500 1.600 1.500 1.540 74,651 +0.05(+3.36%)
Dec 20, 2022 1.530 1.555 1.476 1.490 37,434 -0.02(-1.65%)
Dec 19, 2022 1.540 1.584 1.480 1.515 91,187 -0.02(-0.98%)
Dec 16, 2022 1.500 1.594 1.460 1.530 47,345 +0.02(+1.32%)
Dec 15, 2022 1.500 1.570 1.500 1.510 98,933 -0.07(-4.43%)
Dec 14, 2022 1.420 1.800 1.420 1.580 250,992 +0.15(+10.10%)
Dec 13, 2022 1.500 1.570 1.430 1.435 76,218 -0.05(-3.69%)
Dec 12, 2022 1.440 1.540 1.400 1.490 44,181 +0.06(+4.20%)
Dec 09, 2022 1.470 1.500 1.400 1.430 81,580 -0.01(-0.69%)
Dec 08, 2022 1.370 1.450 1.370 1.440 81,206 +0.05(+3.60%)
Dec 07, 2022 1.430 1.450 1.360 1.390 102,920 -0.03(-2.11%)
Dec 06, 2022 1.340 1.425 1.310 1.420 116,453 +0.11(+8.40%)
Dec 05, 2022 1.510 1.510 1.300 1.310 157,994 -0.17(-11.49%)
Dec 02, 2022 1.230 1.500 1.210 1.480 313,087 +0.28(+23.33%)
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.