Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Diamedica Therapeutics Inc (NQ: DMAC ) 4.340 +0.050 (+1.17%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 4.250 4.360 4.210 4.340 22,078 +0.05(+1.17%) Oct 17, 2024 4.360 4.360 4.270 4.290 24,808 -0.11(-2.50%) Oct 16, 2024 4.427 4.445 4.360 4.400 27,283 -0.05(-1.12%) Oct 15, 2024 4.490 4.500 4.380 4.450 29,528 -0.01(-0.22%) Oct 14, 2024 4.300 4.500 4.260 4.460 71,575 +0.21(+4.94%) Oct 11, 2024 4.410 4.488 4.180 4.250 17,798 -0.17(-3.85%) Oct 10, 2024 4.500 4.530 4.360 4.420 89,950 -0.08(-1.78%) Oct 09, 2024 4.730 4.770 4.400 4.500 117,743 -0.15(-3.23%) Oct 08, 2024 4.460 4.667 4.410 4.650 171,015 +0.28(+6.41%) Oct 07, 2024 4.460 4.460 4.320 4.370 31,886 +0.01(+0.23%) Oct 04, 2024 4.460 4.460 4.220 4.360 28,672 -0.03(-0.68%) Oct 03, 2024 4.450 4.450 4.360 4.390 19,236 -0.06(-1.35%) Oct 02, 2024 4.180 4.475 4.180 4.450 87,635 +0.22(+5.20%) Oct 01, 2024 4.170 4.230 4.110 4.230 30,616 +0.04(+0.95%) Sep 30, 2024 4.150 4.300 4.150 4.190 22,968 +0.01(+0.24%) Sep 27, 2024 4.220 4.290 4.160 4.180 31,659 -0.12(-2.79%) Sep 26, 2024 4.150 4.310 4.150 4.300 32,711 +0.16(+3.86%) Sep 25, 2024 4.100 4.250 4.090 4.140 34,823 +0.11(+2.73%) Sep 24, 2024 4.040 4.163 3.860 4.030 80,692 +0.02(+0.50%) Sep 23, 2024 4.100 4.180 4.010 4.010 52,731 -0.12(-2.91%) Sep 20, 2024 4.080 4.130 3.995 4.130 188,021 +0.09(+2.23%) Sep 19, 2024 4.160 4.200 3.990 4.040 61,882 -0.09(-2.18%) Sep 18, 2024 4.358 4.480 3.984 4.130 77,192 -0.22(-5.06%) Sep 17, 2024 4.500 4.530 4.350 4.350 19,875 -0.14(-3.12%) Sep 16, 2024 4.540 4.720 4.453 4.490 44,802 -0.01(-0.22%) Sep 13, 2024 4.340 4.950 4.230 4.500 188,810 +0.21(+4.90%) Sep 12, 2024 4.320 4.400 4.200 4.290 32,562 -0.09(-2.05%) Sep 11, 2024 4.140 4.490 4.140 4.380 113,458 +0.19(+4.53%) Sep 10, 2024 4.150 4.190 4.050 4.190 35,450 +0.05(+1.21%) Sep 09, 2024 4.070 4.530 4.020 4.140 159,061 +0.11(+2.73%) Sep 06, 2024 3.820 4.070 3.800 4.030 68,553 +0.18(+4.68%) Sep 05, 2024 3.880 3.930 3.760 3.850 52,835 -0.11(-2.78%) Sep 04, 2024 3.840 3.990 3.823 3.960 10,012 +0.07(+1.80%) Sep 03, 2024 4.010 4.010 3.790 3.890 25,338 -0.04(-1.02%) Aug 30, 2024 3.950 3.960 3.840 3.930 14,581 -0.01(-0.25%) Aug 29, 2024 4.000 4.000 3.940 3.940 7,061 -0.05(-1.25%) Aug 28, 2024 4.000 4.040 3.935 3.990 29,660 +0.04(+1.01%) Aug 27, 2024 4.060 4.060 3.820 3.950 37,803 -0.12(-2.95%) Aug 26, 2024 3.950 4.070 3.910 4.070 35,808 +0.07(+1.75%) Aug 23, 2024 3.980 4.000 3.880 4.000 30,299 +0.02(+0.50%) Aug 22, 2024 3.760 4.040 3.740 3.980 123,336 +0.28(+7.57%) Aug 21, 2024 3.650 3.710 3.600 3.700 21,662 +0.00(+0.00%) Aug 20, 2024 3.590 3.710 3.527 3.700 31,543 +0.13(+3.64%) Aug 19, 2024 3.550 3.650 3.500 3.570 52,345 -0.03(-0.83%) Aug 16, 2024 3.460 3.600 3.460 3.600 15,627 +0.09(+2.56%) Aug 15, 2024 3.500 3.600 3.430 3.510 13,529 +0.03(+0.86%) Aug 14, 2024 3.590 3.590 3.460 3.480 10,604 -0.10(-2.79%) Aug 13, 2024 3.570 3.690 3.500 3.580 23,142 +0.05(+1.42%) Aug 12, 2024 3.590 3.771 3.500 3.530 45,519 -0.02(-0.56%) Aug 09, 2024 3.390 3.670 3.380 3.550 49,032 +0.20(+5.97%) Aug 08, 2024 3.280 3.400 3.260 3.350 37,573 +0.10(+3.08%) Aug 07, 2024 3.393 3.450 3.250 3.250 25,943 -0.10(-2.99%) Aug 06, 2024 3.400 3.510 3.260 3.350 31,553 -0.10(-2.90%) Aug 05, 2024 3.300 3.450 3.250 3.450 57,179 +0.14(+4.23%) Aug 02, 2024 3.380 3.480 3.300 3.310 44,006 -0.14(-4.06%) 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.