Diamedica Therapeutics Inc (NQ: DMAC )

1.980 +0.080 (+4.21%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 1.820 1.930 1.775 1.900 70,541 +0.17(+9.83%)
Aug 10, 2022 1.680 1.730 1.580 1.730 54,777 +0.05(+2.98%)
Aug 09, 2022 1.780 1.790 1.660 1.680 32,086 -0.10(-5.62%)
Aug 08, 2022 1.650 1.875 1.650 1.780 83,436 +0.09(+5.33%)
Aug 05, 2022 1.720 1.720 1.660 1.690 57,731 -0.01(-0.59%)
Aug 04, 2022 1.600 1.700 1.520 1.700 20,012 +0.09(+5.59%)
Aug 03, 2022 1.510 1.620 1.510 1.610 34,710 +0.08(+5.23%)
Aug 02, 2022 1.550 1.560 1.520 1.530 31,995 -0.02(-1.29%)
Aug 01, 2022 1.630 1.649 1.540 1.550 21,925 -0.10(-6.06%)
Jul 29, 2022 1.630 1.700 1.550 1.650 115,353 +0.04(+2.48%)
Jul 28, 2022 1.590 1.630 1.510 1.610 66,943 +0.10(+6.62%)
Jul 27, 2022 1.500 1.543 1.440 1.510 17,979 -0.01(-0.66%)
Jul 26, 2022 1.610 1.620 1.490 1.520 79,786 -0.11(-6.75%)
Jul 25, 2022 1.540 1.640 1.530 1.630 152,180 +0.10(+6.54%)
Jul 22, 2022 1.390 1.550 1.350 1.530 146,855 +0.16(+11.68%)
Jul 21, 2022 1.300 1.390 1.300 1.370 318,106 +0.08(+5.79%)
Jul 20, 2022 1.291 1.330 1.290 1.295 111,997 +0.00(+0.39%)
Jul 19, 2022 1.310 1.340 1.260 1.290 76,192 +0.00(+0.00%)
Jul 18, 2022 1.300 1.310 1.260 1.290 88,143 +0.01(+0.78%)
Jul 15, 2022 1.280 1.310 1.240 1.280 128,559 +0.01(+0.79%)
Jul 14, 2022 1.300 1.330 1.240 1.270 73,922 -0.07(-5.22%)
Jul 13, 2022 1.250 1.340 1.230 1.340 215,889 +0.06(+4.69%)
Jul 12, 2022 1.280 1.320 1.250 1.280 98,073 -0.02(-1.54%)
Jul 11, 2022 1.380 1.390 1.270 1.300 214,357 -0.05(-3.70%)
Jul 08, 2022 1.250 1.360 1.250 1.350 856,521 +0.09(+7.14%)
Jul 07, 2022 1.270 1.320 1.150 1.260 3,524,960 -0.76(-37.62%)
Jul 06, 2022 2.000 2.085 2.000 2.020 285,877 +0.00(+0.00%)
Jul 05, 2022 2.000 2.040 1.960 2.020 19,505 -0.05(-2.42%)
Jul 01, 2022 2.040 2.100 1.990 2.070 23,266 +0.05(+2.48%)
Jun 30, 2022 1.990 2.030 1.950 2.020 18,989 -0.01(-0.49%)
Jun 29, 2022 2.000 2.050 1.960 2.030 15,142 +0.00(+0.00%)
Jun 28, 2022 2.000 2.090 2.000 2.030 26,134 +0.01(+0.50%)
Jun 27, 2022 1.940 2.100 1.900 2.020 135,793 +0.16(+8.60%)
Jun 24, 2022 2.310 2.320 1.620 1.860 309,906 -0.41(-18.06%)
Jun 23, 2022 2.260 2.330 2.260 2.270 34,174 -0.06(-2.58%)
Jun 22, 2022 2.310 2.330 2.180 2.330 29,466 +0.01(+0.43%)
Jun 21, 2022 2.190 2.340 2.150 2.320 28,443 +0.17(+7.91%)
Jun 17, 2022 2.090 2.240 2.080 2.150 29,562 +0.07(+3.37%)
Jun 16, 2022 2.170 2.310 2.050 2.080 53,838 -0.12(-5.45%)
Jun 15, 2022 2.300 2.330 2.200 2.200 27,575 -0.07(-3.08%)
Jun 14, 2022 2.330 2.340 2.250 2.270 34,062 -0.04(-1.52%)
Jun 13, 2022 2.320 2.370 2.270 2.305 27,521 -0.09(-3.96%)
Jun 10, 2022 2.474 2.490 2.390 2.400 18,378 -0.05(-2.04%)
Jun 09, 2022 2.490 2.500 2.400 2.450 43,080 -0.04(-1.61%)
Jun 08, 2022 2.370 2.510 2.370 2.490 35,164 +0.10(+4.18%)
Jun 07, 2022 2.380 2.440 2.380 2.390 17,256 +0.00(+0.00%)
Jun 06, 2022 2.450 2.450 2.330 2.390 13,780 +0.01(+0.42%)
Jun 03, 2022 2.340 2.450 2.330 2.380 17,751 -0.06(-2.46%)
Jun 02, 2022 2.450 2.460 2.380 2.440 16,612 -0.01(-0.41%)
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.