Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DiaMedica Therapeutics Inc. - Common Stock (NQ: DMAC )

6.410 +1.540 (+31.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.760 6.410 4.750 6.410 265,807 +1.50(+30.42%)
Dec 19, 2024 4.810 4.960 4.530 4.915 40,622 +0.09(+1.97%)
Dec 18, 2024 5.190 5.300 4.780 4.820 116,292 -0.38(-7.31%)
Dec 17, 2024 5.260 5.300 5.057 5.200 66,743 -0.11(-2.07%)
Dec 16, 2024 5.410 5.440 5.270 5.310 37,280 -0.07(-1.30%)
Dec 13, 2024 5.660 5.660 5.310 5.380 86,668 -0.26(-4.61%)
Dec 12, 2024 5.450 5.740 5.345 5.640 149,997 +0.21(+3.87%)
Dec 11, 2024 5.150 5.470 5.060 5.430 79,301 +0.27(+5.23%)
Dec 10, 2024 5.260 5.260 5.050 5.160 50,243 -0.17(-3.19%)
Dec 09, 2024 5.480 5.575 5.265 5.330 98,388 -0.07(-1.30%)
Dec 06, 2024 5.345 5.550 5.155 5.400 110,887 +0.03(+0.56%)
Dec 05, 2024 5.490 5.650 5.230 5.370 126,832 -0.08(-1.47%)
Dec 04, 2024 5.490 5.590 5.425 5.450 80,023 -0.04(-0.64%)
Dec 03, 2024 5.190 5.500 4.945 5.485 150,576 +0.15(+2.72%)
Dec 02, 2024 5.440 5.734 5.080 5.340 156,675 -0.32(-5.57%)
Nov 29, 2024 5.260 5.660 5.210 5.655 86,843 +0.45(+8.54%)
Nov 27, 2024 5.070 5.560 5.070 5.210 195,488 +0.13(+2.56%)
Nov 26, 2024 4.680 5.140 4.680 5.080 175,508 +0.46(+9.96%)
Nov 25, 2024 4.780 4.850 4.620 4.620 112,015 -0.08(-1.70%)
Nov 22, 2024 4.170 4.820 4.170 4.700 182,706 +0.52(+12.44%)
Nov 21, 2024 4.040 4.330 4.030 4.180 1,081,956 +0.16(+3.98%)
Nov 20, 2024 4.050 4.110 3.960 4.020 40,777 -0.02(-0.50%)
Nov 19, 2024 4.110 4.210 4.030 4.040 69,644 -0.11(-2.65%)
Nov 18, 2024 4.100 4.195 3.920 4.150 64,462 +0.14(+3.49%)
Nov 15, 2024 4.160 4.165 3.980 4.010 75,701 -0.11(-2.67%)
Nov 14, 2024 4.290 4.320 4.070 4.120 58,643 -0.14(-3.29%)
Nov 13, 2024 4.330 4.390 4.230 4.260 59,205 -0.05(-1.16%)
Nov 12, 2024 4.250 4.310 4.188 4.310 67,002 +0.08(+1.89%)
Nov 11, 2024 4.310 4.330 4.229 4.230 46,699 -0.07(-1.63%)
Nov 08, 2024 4.200 4.320 4.160 4.300 27,787 +0.12(+2.99%)
Nov 07, 2024 4.290 4.370 4.140 4.175 37,824 -0.16(-3.58%)
Nov 06, 2024 4.370 4.410 4.270 4.330 44,502 -0.04(-0.92%)
Nov 05, 2024 4.440 4.440 4.350 4.370 26,869 -0.06(-1.35%)
Nov 04, 2024 4.280 4.440 4.210 4.430 23,756 +0.18(+4.24%)
Nov 01, 2024 4.390 4.400 4.050 4.250 69,362 -0.12(-2.75%)
Oct 31, 2024 4.340 4.480 4.180 4.370 46,316 +0.01(+0.23%)
Oct 30, 2024 4.330 4.400 4.256 4.360 24,059 +0.04(+0.93%)
Oct 29, 2024 4.300 4.400 4.300 4.320 24,958 +0.02(+0.47%)
Oct 28, 2024 4.390 4.443 4.270 4.300 37,749 -0.09(-2.05%)
Oct 25, 2024 4.340 4.425 4.265 4.390 40,098 +0.05(+1.27%)
Oct 24, 2024 4.310 4.355 4.160 4.335 38,512 -0.04(-1.03%)
Oct 23, 2024 4.300 4.480 4.225 4.380 51,091 +0.08(+1.86%)
Oct 22, 2024 4.270 4.300 4.213 4.300 17,435 +0.01(+0.23%)
Oct 21, 2024 4.290 4.300 4.229 4.290 12,945 -0.05(-1.15%)
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%)
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 and Conditions.