DMAC - DiaMedica Therapeutics Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20193.67003.67003.55003.64003.640017,300
Feb 25, 20193.60003.72003.41703.67003.670025,800
Feb 22, 20193.49003.76003.49003.58003.580023,700
Feb 21, 20193.58003.80003.32003.52003.520068,200
Feb 20, 20193.42003.73153.35003.62003.620083,700
Feb 19, 20193.20003.48003.20003.45003.450040,500
Feb 15, 20193.45003.45003.10003.16003.160026,500
Feb 14, 20193.34003.34673.16583.18003.180019,400
Feb 13, 20193.30003.65003.30003.30003.300015,300
Feb 12, 20193.45003.46003.00003.26003.2600266,800
Feb 11, 20193.81004.10003.38343.44003.4400101,300
Feb 08, 20194.00004.00003.81283.81283.81285,300
Feb 07, 20194.00004.00003.90003.90003.90003,700
Feb 06, 20194.03004.19993.85003.99993.999920,900
Feb 05, 20194.19004.19003.85004.02004.02006,100
Feb 04, 20194.25004.25003.95004.00004.000032,500
Feb 01, 20194.17004.20004.00004.00274.002714,300
Jan 31, 20193.78004.09003.78003.90003.900012,800
Jan 30, 20193.74993.90003.70003.82593.825925,500
Jan 29, 20193.75003.99003.70003.70003.70007,600
Jan 28, 20193.80004.05003.70003.74993.749913,100
Jan 25, 20193.77003.85003.77003.85003.85007,200
Jan 24, 20193.80003.80003.66003.72613.72619,500
Jan 23, 20193.66003.90003.65143.80003.800012,400
Jan 22, 20193.56003.88003.56003.60003.600029,100
Jan 18, 20193.67003.86003.45003.63873.638739,900
Jan 17, 20193.65003.67003.50003.55503.55501,900
Jan 16, 20193.50003.69003.45003.67003.670019,600
Jan 15, 20193.51003.70003.45003.60003.60009,000
Jan 14, 20193.73003.75003.48003.49433.494340,500
Jan 11, 20193.65003.71003.45003.53993.539923,000
Jan 10, 20193.74003.74003.50003.65003.650053,400
Jan 09, 20193.60003.75003.60003.70003.700022,100
Jan 08, 20193.47623.61993.47623.54633.546315,100
Jan 07, 20193.48003.51013.27103.46003.460014,600
Jan 04, 20193.30003.46113.20003.46113.461140,300
Jan 03, 20193.20003.45002.91003.35003.350067,500
Jan 02, 20193.08003.23002.79003.23003.230014,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...