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. - Common Stock (NQ:DMAC)

5.990 -0.190 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.160 6.161 5.710 5.990 372,599 -0.19(-3.07%)
Apr 09, 2026 6.200 6.320 5.850 6.180 293,667 -0.01(-0.16%)
Apr 08, 2026 6.880 6.880 6.065 6.190 208,475 -0.36(-5.50%)
Apr 07, 2026 6.570 6.690 6.440 6.550 199,565 -0.07(-1.06%)
Apr 06, 2026 6.520 6.860 6.503 6.620 142,608 +0.14(+2.16%)
Apr 02, 2026 6.400 6.510 6.200 6.480 131,418 +0.06(+0.93%)
Apr 01, 2026 6.800 7.016 6.400 6.420 232,460 -0.35(-5.17%)
Mar 31, 2026 7.140 7.470 6.100 6.770 387,942 +0.13(+1.96%)
Mar 30, 2026 6.790 7.000 6.490 6.640 343,959 -0.15(-2.21%)
Mar 27, 2026 6.820 6.908 6.635 6.790 180,930 -0.06(-0.88%)
Mar 26, 2026 6.770 7.010 6.760 6.850 164,899 -0.01(-0.15%)
Mar 25, 2026 6.920 7.180 6.745 6.860 198,275 -0.03(-0.44%)
Mar 24, 2026 7.150 7.280 6.790 6.890 210,107 -0.40(-5.49%)
Mar 23, 2026 6.920 7.410 6.920 7.290 314,741 +0.53(+7.84%)
Mar 20, 2026 7.020 7.020 6.670 6.760 285,799 -0.26(-3.70%)
Mar 19, 2026 7.040 7.210 6.780 7.020 254,380 -0.10(-1.40%)
Mar 18, 2026 7.090 7.350 6.870 7.120 357,366 -0.04(-0.56%)
Mar 17, 2026 7.280 7.280 7.000 7.160 228,198 -0.02(-0.28%)
Mar 16, 2026 7.290 7.350 7.030 7.180 229,279 -0.10(-1.37%)
Mar 13, 2026 7.320 7.690 6.980 7.280 240,635 +0.04(+0.55%)
Mar 12, 2026 7.560 7.765 7.210 7.240 392,884 -0.48(-6.22%)
Mar 11, 2026 7.840 7.940 7.590 7.720 113,111 -0.23(-2.89%)
Mar 10, 2026 7.760 8.130 7.760 7.950 190,742 +0.16(+2.05%)
Mar 09, 2026 7.540 7.880 7.480 7.790 117,775 +0.08(+1.04%)
Mar 06, 2026 7.500 7.800 7.410 7.710 164,424 +0.12(+1.58%)
Mar 05, 2026 7.610 7.850 7.500 7.590 206,050 -0.18(-2.32%)
Mar 04, 2026 7.810 8.000 7.500 7.770 139,372 +0.06(+0.78%)
Mar 03, 2026 7.480 7.880 7.320 7.710 197,005 -0.07(-0.90%)
Mar 02, 2026 7.750 7.945 7.590 7.780 196,214 -0.17(-2.14%)
Feb 27, 2026 8.090 8.275 7.910 7.950 268,609 -0.28(-3.40%)
Feb 26, 2026 8.500 8.590 8.030 8.230 265,043 -0.27(-3.18%)
Feb 25, 2026 8.650 8.745 8.460 8.500 155,115 -0.05(-0.58%)
Feb 24, 2026 8.380 8.630 8.275 8.550 173,660 +0.24(+2.89%)
Feb 23, 2026 8.420 8.525 8.130 8.310 90,517 -0.11(-1.31%)
Feb 20, 2026 8.390 8.490 8.100 8.420 180,628 -0.08(-0.94%)
Feb 19, 2026 8.610 8.650 8.340 8.500 142,474 -0.12(-1.39%)
Feb 18, 2026 8.820 8.840 8.450 8.620 136,635 -0.08(-0.92%)
Feb 17, 2026 8.570 8.980 8.485 8.700 220,693 +0.17(+1.99%)
Feb 13, 2026 8.640 9.040 8.475 8.530 204,210 -0.10(-1.16%)
Feb 12, 2026 8.420 8.670 8.240 8.630 209,180 +0.33(+3.98%)
Feb 11, 2026 8.380 8.380 8.000 8.300 80,650 -0.06(-0.72%)
Feb 10, 2026 8.150 8.780 8.040 8.360 294,258 +0.22(+2.70%)
Feb 09, 2026 8.160 8.250 7.740 8.140 112,028 +0.00(+0.00%)
Feb 06, 2026 7.740 8.240 7.580 8.140 164,651 +0.60(+7.96%)
Feb 05, 2026 7.850 7.990 7.470 7.540 145,585 -0.36(-4.56%)
Feb 04, 2026 8.480 8.770 7.800 7.900 207,699 -0.50(-5.95%)
Feb 03, 2026 8.190 8.595 7.970 8.400 202,780 +0.22(+2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.