ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diamedica Therapeutics Inc (NQ: DMAC )

2.990 -0.040 (-1.32%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 3.110 3.160 2.980 3.030 35,036 -0.06(-1.94%)
Jul 08, 2024 2.900 3.190 2.896 3.090 112,479 +0.19(+6.55%)
Jul 05, 2024 2.900 2.940 2.830 2.900 34,924 +0.01(+0.35%)
Jul 03, 2024 2.810 2.950 2.800 2.890 38,515 +0.09(+3.21%)
Jul 02, 2024 3.080 3.080 2.720 2.800 141,413 -0.15(-5.08%)
Jul 01, 2024 2.950 2.950 2.650 2.950 239,292 +0.00(+0.00%)
Jun 28, 2024 3.090 3.090 2.875 2.950 39,311 -0.10(-3.28%)
Jun 27, 2024 2.990 3.050 2.740 3.050 77,681 +0.09(+3.04%)
Jun 26, 2024 2.580 3.240 2.490 2.960 1,178,505 +0.70(+30.97%)
Jun 25, 2024 2.270 2.378 2.240 2.260 23,855 +0.04(+1.80%)
Jun 24, 2024 2.140 2.291 2.140 2.220 28,253 +0.06(+2.78%)
Jun 21, 2024 2.330 2.350 2.160 2.160 29,505 -0.12(-5.26%)
Jun 20, 2024 2.350 2.400 2.270 2.280 38,547 -0.04(-1.72%)
Jun 18, 2024 2.360 2.440 2.300 2.320 27,386 -0.07(-2.93%)
Jun 17, 2024 2.410 2.420 2.250 2.390 21,248 -0.01(-0.42%)
Jun 14, 2024 2.350 2.500 2.340 2.400 22,220 +0.05(+2.13%)
Jun 13, 2024 2.430 2.543 2.320 2.350 65,061 -0.16(-6.37%)
Jun 12, 2024 2.570 2.680 2.500 2.510 25,162 -0.10(-3.83%)
Jun 11, 2024 2.550 2.610 2.500 2.610 20,839 +0.01(+0.38%)
Jun 10, 2024 2.580 2.680 2.580 2.600 15,264 +0.04(+1.56%)
Jun 07, 2024 2.700 2.820 2.560 2.560 24,348 -0.17(-6.23%)
Jun 06, 2024 2.880 2.880 2.680 2.730 35,008 -0.15(-5.21%)
Jun 05, 2024 2.870 2.900 2.803 2.880 6,774 +0.06(+2.13%)
Jun 04, 2024 2.880 2.880 2.800 2.820 23,787 -0.13(-4.41%)
Jun 03, 2024 2.925 2.960 2.870 2.950 7,927 +0.05(+1.72%)
May 31, 2024 2.830 2.920 2.820 2.900 8,573 +0.13(+4.69%)
May 30, 2024 2.870 2.950 2.770 2.770 42,361 +0.01(+0.36%)
May 29, 2024 2.850 2.900 2.745 2.760 24,601 -0.09(-3.16%)
May 28, 2024 2.860 2.890 2.770 2.850 12,558 -0.03(-1.04%)
May 24, 2024 2.900 2.900 2.780 2.880 9,783 +0.03(+1.05%)
May 23, 2024 2.810 2.910 2.780 2.850 19,658 +0.02(+0.88%)
May 22, 2024 3.020 3.020 2.800 2.825 18,494 -0.21(-7.07%)
May 21, 2024 3.050 3.137 3.000 3.040 7,785 -0.02(-0.65%)
May 20, 2024 3.200 3.205 3.020 3.060 6,661 -0.11(-3.47%)
May 17, 2024 3.160 3.200 3.160 3.170 7,101 +0.00(+0.00%)
May 16, 2024 3.000 3.170 2.972 3.170 10,098 +0.16(+5.32%)
May 15, 2024 3.040 3.110 3.000 3.010 12,225 -0.01(-0.33%)
May 14, 2024 3.160 3.200 2.990 3.020 24,131 -0.17(-5.33%)
May 13, 2024 3.060 3.230 3.005 3.190 18,196 +0.07(+2.24%)
May 10, 2024 3.290 3.290 3.100 3.120 22,577 -0.13(-4.00%)
May 09, 2024 3.370 3.370 3.000 3.250 74,346 -0.22(-6.34%)
May 08, 2024 3.620 3.627 3.023 3.470 102,314 -0.19(-5.19%)
May 07, 2024 3.580 3.730 3.570 3.660 142,832 +0.16(+4.57%)
May 06, 2024 3.040 3.540 3.040 3.500 143,897 +0.50(+16.67%)
May 03, 2024 2.650 3.050 2.650 3.000 102,677 +0.37(+14.07%)
May 02, 2024 2.600 2.630 2.575 2.630 22,095 +0.04(+1.54%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.