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

Diamedica Therapeutics Inc (NQ: DMAC )

2.460 -0.140 (-5.38%)
Streaming Delayed Price Updated: 3:40 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 (%)
Oct 31, 2023 2.190 2.237 2.100 2.180 31,314 +0.03(+1.40%)
Oct 30, 2023 2.120 2.370 2.120 2.150 50,131 +0.00(+0.00%)
Oct 27, 2023 2.170 2.209 2.090 2.150 36,798 +0.05(+2.63%)
Oct 26, 2023 2.290 2.360 2.050 2.095 86,472 -0.20(-8.91%)
Oct 25, 2023 2.360 2.360 2.180 2.300 58,762 +0.04(+1.77%)
Oct 24, 2023 2.195 2.300 2.195 2.260 28,607 +0.06(+2.73%)
Oct 23, 2023 2.130 2.200 2.060 2.200 30,990 +0.05(+2.33%)
Oct 20, 2023 2.050 2.160 2.050 2.150 38,116 +0.06(+2.87%)
Oct 19, 2023 2.120 2.220 2.076 2.090 78,311 -0.04(-1.88%)
Oct 18, 2023 2.140 2.210 2.060 2.130 47,062 -0.04(-1.84%)
Oct 17, 2023 2.130 2.220 2.115 2.170 33,152 +0.04(+1.88%)
Oct 16, 2023 2.050 2.220 2.080 2.130 62,308 +0.08(+3.90%)
Oct 13, 2023 2.150 2.150 2.050 2.050 21,512 -0.07(-3.30%)
Oct 12, 2023 2.250 2.250 1.938 2.120 88,148 -0.11(-4.93%)
Oct 11, 2023 2.220 2.280 2.170 2.230 46,815 -0.01(-0.45%)
Oct 10, 2023 2.210 2.340 2.200 2.240 29,963 +0.00(+0.00%)
Oct 09, 2023 2.280 2.300 2.150 2.240 86,389 -0.02(-0.88%)
Oct 06, 2023 2.390 2.390 2.220 2.260 74,406 -0.05(-2.16%)
Oct 05, 2023 2.339 2.365 2.310 2.310 45,021 -0.04(-1.70%)
Oct 04, 2023 2.340 2.400 2.250 2.350 54,274 +0.03(+1.29%)
Oct 03, 2023 2.470 2.500 2.220 2.320 56,183 -0.17(-6.83%)
Oct 02, 2023 2.530 2.605 2.450 2.490 45,695 -0.09(-3.49%)
Sep 29, 2023 2.640 2.700 2.520 2.580 35,856 +0.00(+0.00%)
Sep 28, 2023 2.670 2.710 2.580 2.580 45,582 -0.03(-1.15%)
Sep 27, 2023 2.610 2.705 2.560 2.610 47,765 -0.01(-0.38%)
Sep 26, 2023 2.560 2.990 2.440 2.620 100,494 +0.06(+2.34%)
Sep 25, 2023 2.780 2.750 2.485 2.560 183,312 -0.24(-8.57%)
Sep 22, 2023 2.940 3.030 2.710 2.800 103,419 -0.20(-6.67%)
Sep 21, 2023 3.020 3.055 2.910 3.000 44,630 +0.02(+0.67%)
Sep 20, 2023 3.010 3.060 2.970 2.980 67,328 -0.03(-1.00%)
Sep 19, 2023 3.000 3.100 2.890 3.010 77,776 +0.00(+0.00%)
Sep 18, 2023 3.170 3.240 2.870 3.010 60,744 -0.23(-7.10%)
Sep 15, 2023 3.260 3.260 3.100 3.240 206,859 -0.01(-0.31%)
Sep 14, 2023 3.310 3.550 3.208 3.250 33,566 +0.01(+0.31%)
Sep 13, 2023 3.250 3.320 3.180 3.240 55,042 -0.04(-1.22%)
Sep 12, 2023 3.400 3.470 3.170 3.280 49,807 -0.15(-4.37%)
Sep 11, 2023 3.330 3.480 3.330 3.430 96,485 +0.10(+3.00%)
Sep 08, 2023 3.330 3.395 3.250 3.330 24,974 +0.00(+0.00%)
Sep 07, 2023 3.410 3.410 3.220 3.330 42,965 -0.05(-1.48%)
Sep 06, 2023 3.400 3.400 3.200 3.380 60,017 +0.05(+1.50%)
Sep 05, 2023 3.160 3.350 3.100 3.330 81,156 +0.27(+8.82%)
Sep 01, 2023 2.950 3.150 2.930 3.060 83,804 +0.11(+3.73%)
Aug 31, 2023 2.950 3.090 2.940 2.950 54,581 +0.00(+0.00%)
Aug 30, 2023 2.970 2.990 2.900 2.950 34,841 +0.00(+0.00%)
Aug 29, 2023 2.910 3.040 2.867 2.950 20,335 +0.04(+1.37%)
Aug 28, 2023 2.850 3.060 2.850 2.910 38,661 +0.04(+1.39%)
Aug 25, 2023 2.990 3.025 2.800 2.870 82,728 -0.12(-4.01%)
Aug 24, 2023 2.880 3.000 2.880 2.990 29,662 +0.08(+2.75%)
Aug 23, 2023 2.800 3.015 2.800 2.910 35,408 +0.03(+1.04%)
Aug 22, 2023 2.920 3.000 2.850 2.880 59,272 -0.04(-1.37%)
Aug 21, 2023 2.900 3.030 2.824 2.920 29,807 +0.05(+1.74%)
Aug 18, 2023 2.820 2.980 2.780 2.870 65,492 +0.03(+1.06%)
Aug 17, 2023 3.100 3.110 2.780 2.840 78,819 -0.24(-7.79%)
Aug 16, 2023 2.990 3.100 2.910 3.080 62,233 +0.12(+3.88%)
Aug 15, 2023 2.720 3.090 2.710 2.965 136,608 +0.12(+4.40%)
Aug 14, 2023 2.760 2.880 2.752 2.840 117,504 +0.04(+1.43%)
Aug 11, 2023 2.750 2.820 2.750 2.800 34,200 +0.01(+0.36%)
Aug 10, 2023 2.830 2.942 2.760 2.790 71,900 -0.15(-5.10%)
Aug 09, 2023 3.100 3.100 2.900 2.940 71,703 -0.15(-4.85%)
Aug 08, 2023 3.070 3.145 3.000 3.090 59,605 +0.13(+4.39%)
Aug 07, 2023 2.720 3.050 2.680 2.960 135,858 +0.28(+10.45%)
Aug 04, 2023 2.930 2.990 2.660 2.680 244,525 -0.25(-8.53%)
Aug 03, 2023 3.220 3.220 2.850 2.930 181,008 -0.31(-9.57%)
Aug 02, 2023 3.300 3.466 3.110 3.240 47,437 -0.02(-0.61%)
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.