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)

6.940 +0.100 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.870 6.950 6.720 6.940 128,701 +0.10(+1.46%)
Sep 25, 2025 6.730 6.990 6.680 6.840 167,512 -0.01(-0.15%)
Sep 24, 2025 6.790 6.980 6.750 6.850 171,241 -0.01(-0.15%)
Sep 23, 2025 7.020 7.140 6.810 6.860 472,007 -0.12(-1.72%)
Sep 22, 2025 6.650 7.170 6.650 6.980 532,757 +0.16(+2.35%)
Sep 19, 2025 6.760 7.000 6.650 6.820 1,321,642 +0.06(+0.89%)
Sep 18, 2025 6.960 7.075 6.760 6.760 430,998 -0.11(-1.60%)
Sep 17, 2025 6.930 7.180 6.820 6.870 392,070 -0.10(-1.43%)
Sep 16, 2025 7.090 7.190 6.950 6.970 242,060 -0.04(-0.57%)
Sep 15, 2025 7.110 7.410 7.010 7.010 396,784 -0.08(-1.13%)
Sep 12, 2025 7.290 7.350 7.050 7.090 418,980 -0.19(-2.61%)
Sep 11, 2025 7.020 7.427 6.830 7.280 767,597 +0.15(+2.10%)
Sep 10, 2025 7.390 7.464 7.080 7.130 344,440 -0.08(-1.11%)
Sep 09, 2025 7.200 7.300 7.060 7.210 443,236 +0.05(+0.70%)
Sep 08, 2025 6.980 7.490 6.570 7.160 2,131,069 +1.02(+16.61%)
Sep 05, 2025 5.520 6.200 5.501 6.140 754,561 +0.77(+14.34%)
Sep 04, 2025 5.290 5.763 5.150 5.370 599,138 +0.07(+1.32%)
Sep 03, 2025 5.360 5.360 5.140 5.300 231,570 -0.02(-0.38%)
Sep 02, 2025 5.710 5.750 5.280 5.320 457,597 -0.39(-6.83%)
Aug 29, 2025 5.840 5.971 5.600 5.710 118,773 -0.16(-2.73%)
Aug 28, 2025 6.030 6.100 5.870 5.870 307,999 -0.11(-1.84%)
Aug 27, 2025 6.030 6.160 5.950 5.980 184,950 -0.06(-1.08%)
Aug 26, 2025 6.030 6.145 5.970 6.045 413,194 +0.04(+0.75%)
Aug 25, 2025 6.020 6.155 5.900 6.000 473,934 -0.11(-1.80%)
Aug 22, 2025 5.990 6.180 5.930 6.110 255,873 +0.18(+3.04%)
Aug 21, 2025 6.000 6.050 5.800 5.930 128,990 -0.07(-1.17%)
Aug 20, 2025 5.820 6.030 5.720 6.000 214,804 +0.23(+3.99%)
Aug 19, 2025 5.730 6.000 5.680 5.770 150,345 +0.01(+0.17%)
Aug 18, 2025 6.020 6.060 5.680 5.760 193,437 -0.27(-4.48%)
Aug 15, 2025 6.020 6.140 6.000 6.030 125,551 +0.02(+0.33%)
Aug 14, 2025 5.970 6.147 5.886 6.010 353,538 +0.01(+0.17%)
Aug 13, 2025 4.900 6.400 4.900 6.000 1,134,125 +0.78(+14.94%)
Aug 12, 2025 4.630 5.250 4.630 5.220 279,674 +0.64(+13.97%)
Aug 11, 2025 4.670 4.713 4.390 4.580 138,203 -0.09(-1.93%)
Aug 08, 2025 4.820 4.935 4.410 4.670 390,287 -0.15(-3.11%)
Aug 07, 2025 4.770 5.090 4.770 4.820 565,420 +0.10(+2.12%)
Aug 06, 2025 4.720 4.775 4.500 4.720 291,513 +0.23(+5.12%)
Aug 05, 2025 4.390 4.640 4.310 4.490 351,020 +0.13(+2.98%)
Aug 04, 2025 4.150 4.470 4.150 4.360 242,820 +0.24(+5.83%)
Aug 01, 2025 4.160 4.170 4.014 4.120 205,997 -0.10(-2.37%)
Jul 31, 2025 4.460 4.610 4.200 4.220 348,394 -0.23(-5.17%)
Jul 30, 2025 4.670 4.700 4.390 4.450 382,217 -0.14(-3.05%)
Jul 29, 2025 5.100 5.150 4.590 4.590 722,444 -0.47(-9.29%)
Jul 28, 2025 5.550 5.600 5.000 5.060 610,449 +0.01(+0.20%)
Jul 25, 2025 4.910 5.250 4.810 5.050 306,333 +0.17(+3.48%)
Jul 24, 2025 5.090 5.160 4.880 4.880 322,489 -0.27(-5.24%)
Jul 23, 2025 4.610 5.250 4.540 5.150 626,555 +0.55(+11.96%)
Jul 22, 2025 4.560 4.633 4.350 4.600 314,976 +0.06(+1.32%)
Jul 21, 2025 4.200 5.040 4.152 4.540 831,248 +0.36(+8.61%)
Jul 18, 2025 4.040 4.360 3.880 4.180 621,605 +0.25(+6.36%)
Jul 17, 2025 3.850 4.390 3.650 3.930 1,055,378 -0.05(-1.26%)
Jul 16, 2025 4.330 4.398 3.950 3.980 231,537 -0.32(-7.44%)
Jul 15, 2025 4.040 4.415 4.000 4.300 287,352 +0.29(+7.23%)
Jul 14, 2025 3.640 4.130 3.600 4.010 323,707 +0.38(+10.47%)
Jul 11, 2025 3.670 3.695 3.575 3.630 82,747 -0.04(-1.09%)
Jul 10, 2025 3.750 3.820 3.655 3.670 195,876 -0.18(-4.68%)
Jul 09, 2025 3.650 3.880 3.650 3.850 261,177 +0.20(+5.48%)
Jul 08, 2025 3.670 3.769 3.610 3.650 104,850 +0.02(+0.55%)
Jul 07, 2025 3.730 3.840 3.570 3.630 226,853 -0.13(-3.46%)
Jul 03, 2025 3.570 3.810 3.550 3.760 153,019 +0.19(+5.32%)
Jul 02, 2025 3.600 3.748 3.475 3.570 291,532 +0.00(+0.00%)
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 following
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.