Diamedica Therapeutics Inc (NQ: DMAC )

2.770 +0.120 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.390 2.440 2.387 2.430 4,212 -0.01(-0.41%)
May 27, 2022 2.370 2.460 2.350 2.440 9,708 +0.06(+2.52%)
May 26, 2022 2.370 2.480 2.360 2.380 58,455 +0.04(+1.71%)
May 25, 2022 2.330 2.370 2.210 2.340 25,407 +0.11(+4.93%)
May 24, 2022 2.360 2.400 2.200 2.230 63,058 -0.12(-5.11%)
May 23, 2022 2.450 2.500 2.300 2.350 70,897 -0.03(-1.26%)
May 20, 2022 2.500 2.530 2.373 2.380 67,098 -0.04(-1.65%)
May 19, 2022 2.310 2.440 2.310 2.420 25,761 +0.12(+5.22%)
May 18, 2022 2.500 2.530 2.250 2.300 128,976 -0.20(-8.00%)
May 17, 2022 2.470 2.515 2.420 2.500 22,168 +0.11(+4.60%)
May 16, 2022 2.390 2.530 2.370 2.390 28,535 -0.05(-2.05%)
May 13, 2022 2.500 2.610 2.330 2.440 119,287 -0.06(-2.40%)
May 12, 2022 2.270 2.500 2.250 2.500 19,217 +0.19(+8.23%)
May 11, 2022 2.390 2.440 2.180 2.310 85,404 -0.04(-1.70%)
May 10, 2022 2.550 2.600 2.260 2.350 80,622 -0.22(-8.56%)
May 09, 2022 2.530 2.640 2.300 2.570 71,198 -0.01(-0.39%)
May 06, 2022 2.450 2.620 2.320 2.580 91,453 +0.03(+1.18%)
May 05, 2022 2.420 2.550 2.260 2.550 27,588 +0.07(+2.82%)
May 04, 2022 2.680 2.710 2.400 2.480 31,313 -0.14(-5.34%)
May 03, 2022 2.480 2.620 2.450 2.620 28,327 +0.11(+4.38%)
May 02, 2022 2.330 2.520 2.300 2.510 185,536 +0.19(+8.19%)
Apr 29, 2022 2.270 2.320 2.260 2.320 15,893 +0.04(+1.75%)
Apr 28, 2022 2.250 2.300 2.200 2.280 50,155 +0.00(+0.00%)
Apr 27, 2022 2.260 2.300 2.210 2.280 41,452 +0.02(+0.88%)
Apr 26, 2022 2.200 2.300 2.200 2.260 46,283 +0.01(+0.44%)
Apr 25, 2022 2.290 2.400 2.200 2.250 21,134 -0.06(-2.60%)
Apr 22, 2022 2.180 2.390 2.180 2.310 22,470 +0.04(+1.76%)
Apr 21, 2022 2.340 2.420 2.220 2.270 73,606 -0.07(-2.99%)
Apr 20, 2022 2.280 2.350 2.270 2.340 37,342 +0.01(+0.43%)
Apr 19, 2022 2.170 2.340 2.162 2.330 63,854 +0.16(+7.37%)
Apr 18, 2022 2.290 2.340 2.120 2.170 45,269 -0.15(-6.47%)
Apr 14, 2022 2.330 2.340 2.260 2.320 27,743 +0.02(+0.87%)
Apr 13, 2022 2.300 2.349 2.275 2.300 55,186 +0.04(+1.77%)
Apr 12, 2022 2.250 2.362 2.250 2.260 20,411 +0.01(+0.44%)
Apr 11, 2022 2.250 2.380 2.250 2.250 12,469 -0.01(-0.44%)
Apr 08, 2022 2.340 2.350 2.250 2.260 24,714 -0.06(-2.59%)
Apr 07, 2022 2.470 2.470 2.260 2.320 27,787 -0.04(-1.69%)
Apr 06, 2022 2.410 2.520 2.320 2.360 26,184 -0.03(-1.26%)
Apr 05, 2022 2.450 2.510 2.390 2.390 15,585 -0.10(-4.02%)
Apr 04, 2022 2.540 2.610 2.454 2.490 36,642 -0.05(-1.97%)
Apr 01, 2022 2.510 2.590 2.443 2.540 31,320 +0.04(+1.60%)
Mar 31, 2022 2.490 2.648 2.490 2.500 21,416 -0.04(-1.57%)
Mar 30, 2022 2.500 2.660 2.455 2.540 59,628 +0.02(+0.79%)
Mar 29, 2022 2.550 2.660 2.440 2.520 71,360 -0.07(-2.70%)
Mar 28, 2022 2.720 2.780 2.410 2.590 102,478 -0.22(-7.83%)
Mar 25, 2022 2.803 2.810 2.700 2.810 13,847 +0.01(+0.36%)
Mar 24, 2022 2.900 2.900 2.730 2.800 20,172 -0.09(-3.11%)
Mar 23, 2022 3.000 3.059 2.780 2.890 62,590 -0.09(-3.02%)
Mar 22, 2022 2.810 2.980 2.760 2.980 35,088 +0.17(+6.05%)
Mar 21, 2022 2.660 2.810 2.590 2.810 36,180 +0.07(+2.55%)
Mar 18, 2022 2.590 2.770 2.590 2.740 37,950 +0.12(+4.58%)
Mar 17, 2022 2.440 2.635 2.395 2.620 33,302 +0.24(+10.08%)
Mar 16, 2022 2.300 2.450 2.235 2.380 56,515 +0.08(+3.48%)
Mar 15, 2022 2.260 2.490 2.200 2.300 26,506 -0.01(-0.43%)
Mar 14, 2022 2.450 2.521 2.260 2.310 40,791 -0.23(-9.06%)
Mar 11, 2022 2.590 2.660 2.440 2.540 16,102 -0.07(-2.68%)
Mar 10, 2022 2.574 2.640 2.510 2.610 12,101 -0.03(-1.14%)
Mar 09, 2022 2.560 2.660 2.530 2.640 19,489 +0.17(+6.88%)
Mar 08, 2022 2.430 2.660 2.360 2.470 51,357 +0.02(+0.82%)
Mar 07, 2022 2.440 2.560 2.420 2.450 19,917 +0.00(+0.00%)
Mar 04, 2022 2.470 2.550 2.420 2.450 41,349 -0.08(-3.16%)
Mar 03, 2022 2.640 2.670 2.500 2.530 37,695 -0.09(-3.44%)
Mar 02, 2022 2.620 2.645 2.540 2.620 15,937 +0.05(+1.95%)
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.