DMAC - DiaMedica Therapeutics Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.89003.89003.60003.65003.650066,500
Jul 18, 20193.75004.03003.75003.91003.910046,300
Jul 17, 20194.03004.26003.63003.84003.8400107,500
Jul 16, 20194.30004.44004.01004.13004.1300107,600
Jul 15, 20194.58004.65734.21004.28004.280053,200
Jul 12, 20194.47004.62004.24004.56004.5600113,300
Jul 11, 20194.05004.46994.05004.44004.440074,800
Jul 10, 20194.60004.70003.86004.01004.0100219,800
Jul 09, 20194.86004.86004.49004.49004.490027,900
Jul 08, 20194.65004.88004.61004.84004.840029,700
Jul 05, 20194.61004.71964.61004.67004.670015,700
Jul 03, 20194.92004.92004.55004.65004.650064,900
Jul 02, 20194.90004.92004.72514.88004.880022,600
Jul 01, 20194.92004.99004.68014.86004.860034,800
Jun 28, 20194.62005.00514.50004.96004.9600120,600
Jun 27, 20194.67004.83004.55004.66004.660085,600
Jun 26, 20194.91004.96944.55004.71004.710055,300
Jun 25, 20194.56005.15004.55464.86004.8600136,400
Jun 24, 20194.68005.07004.41004.60004.6000114,100
Jun 21, 20194.52005.25004.51004.64004.6400342,700
Jun 20, 20195.10005.93004.33004.94004.94003,714,700
Jun 19, 20193.72003.82003.71003.82003.820062,300
Jun 18, 20193.68003.85002.89003.82003.8200101,700
Jun 17, 20193.15003.68003.08003.68003.6800131,200
Jun 14, 20193.05003.20002.82873.08003.0800102,800
Jun 13, 20192.81002.95002.69342.95002.950052,000
Jun 12, 20192.85002.85002.82302.82302.82301,500
Jun 11, 20192.90003.12002.76382.87002.870042,300
Jun 10, 20192.92003.09502.75312.86002.860070,000
Jun 07, 20193.05473.08492.95002.95002.95009,000
Jun 06, 20192.96003.15002.77003.10003.100074,000
Jun 05, 20192.87002.91002.66002.91002.910013,700
Jun 04, 20192.61003.09002.60002.86002.860039,500
Jun 03, 20192.65892.77002.59002.77002.770028,100
May 31, 20192.88002.88002.64002.77002.770047,600
May 30, 20192.80692.90002.63002.89002.890064,500
May 29, 20192.90002.93152.80102.81002.81004,300
May 28, 20193.00003.00002.80002.80002.80003,800
May 24, 20192.95002.95002.75372.88002.880037,300
May 23, 20192.93002.93002.80002.92002.920013,200
May 22, 20192.83003.00002.70073.00003.000028,500
May 21, 20192.82002.95002.70502.85002.850022,500
May 20, 20192.71352.88812.70012.88002.88005,900
May 17, 20192.88002.94002.69002.70002.700020,800
May 16, 20192.95003.02072.87002.99002.990038,100
May 15, 20193.12003.17002.99003.06003.060024,200
May 14, 20192.94003.30072.91503.11003.110080,100
May 13, 20193.17003.20102.86503.00003.000024,900
May 10, 20193.20003.25003.17003.17003.170022,000
May 09, 20193.24623.28003.20003.25003.250034,700
May 08, 20193.32003.32003.25003.27003.270019,500
May 07, 20193.41003.41003.30003.35003.350028,600
May 06, 20193.36003.59003.36003.39003.390025,800
May 03, 20193.37003.50003.35003.40003.400025,300
May 02, 20193.32003.35003.30003.35003.350012,200
May 01, 20193.35003.39003.25003.33253.332517,500
Apr 30, 20193.29003.40003.29003.31003.310086,400
Apr 29, 20193.31003.36003.21603.36003.360024,000
Apr 26, 20193.33003.36003.30003.32003.32007,800
Apr 25, 20193.43003.43003.33503.35003.350014,400
Apr 24, 20193.45003.45003.26003.41003.410043,900
Apr 23, 20193.35003.45003.26633.32003.320058,400
Apr 22, 20193.40003.54003.28003.40003.4000227,800
Apr 18, 20193.59003.97123.59003.95003.950017,300
Apr 17, 20193.60003.60503.56003.60503.605030,700
Apr 16, 20193.61003.62333.60003.60003.600023,500
Apr 15, 20193.63003.69663.60003.60003.600015,900
Apr 12, 20193.65773.67003.64003.65733.657338,700
Apr 11, 20193.64003.69003.60003.65003.650026,100
Apr 10, 20193.79003.80003.60003.65003.650087,200
Apr 09, 20193.91003.91003.65003.71003.710010,100
Apr 08, 20193.87003.90003.65013.90003.900051,800
Apr 05, 20193.75003.85003.45003.85003.8500155,300
Apr 04, 20194.00004.02003.75003.75003.750066,300
Apr 03, 20194.08524.15003.80014.04004.040054,800
Apr 02, 20194.41004.41004.01004.01004.01007,500
Apr 01, 20194.53004.54004.37004.37004.370026,300
Mar 29, 20194.47234.55004.43004.54004.540021,200
Mar 28, 20194.51004.77464.43004.46004.460045,300
Mar 27, 20194.31004.80004.31004.46004.4600117,900
Mar 26, 20194.25004.37104.09004.27004.270032,000
Mar 25, 20194.00004.47993.80004.25004.2500222,200
Mar 22, 20193.35003.95003.35003.95003.9500233,100
Mar 21, 20193.39003.39963.28003.34003.340033,400
Mar 20, 20193.42823.44763.30003.32503.325048,900
Mar 19, 20193.36003.43003.20013.29003.290076,000
Mar 18, 20193.24003.48003.15003.31003.310053,900
Mar 15, 20193.10003.28463.08003.24003.240064,500
Mar 14, 20193.16003.20003.10003.10003.100024,200
Mar 13, 20193.25003.30003.14003.14003.140042,600
Mar 12, 20193.30003.30013.20003.25003.250028,200
Mar 11, 20193.34323.36003.30013.33003.330041,700
Mar 08, 20193.36003.36003.30003.30003.300063,400
Mar 07, 20193.45003.50003.35003.35003.350013,900
Mar 06, 20193.50003.64003.35003.45003.450028,000
Mar 05, 20193.46003.50003.21003.36003.3600179,100
Mar 04, 20193.46003.47003.30003.40003.400031,700
Mar 01, 20193.44003.46323.39373.45003.45009,100
Feb 28, 20193.58003.80003.30003.35003.350048,700
Feb 27, 20193.65003.67003.50003.65003.65008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...