Advertisement
Advertisement
U.S. Markets open in 3 hrs
Advertisement
Advertisement
Advertisement
Advertisement

DiaMedica Therapeutics Inc. (DMAC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.24000.0000 (0.00%)
At close: 04:00PM EDT
1.1900 -0.05 (-4.03%)
After hours: 06:53PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 20221.25001.26301.23001.24001.24008,500
Sep 30, 20221.23001.24901.21001.24001.240019,300
Sep 29, 20221.23771.27991.22341.24001.24006,100
Sep 28, 20221.21271.29001.21001.28001.280057,600
Sep 27, 20221.20001.23001.20001.20001.200035,400
Sep 26, 20221.26741.26741.20001.20001.200037,200
Sep 23, 20221.30001.33001.20001.22001.2200151,400
Sep 22, 20221.47001.48001.31001.36001.360083,800
Sep 21, 20221.47001.47001.38001.46001.460025,700
Sep 20, 20221.41001.45001.41001.45001.450034,700
Sep 19, 20221.41001.45001.35001.41001.410040,400
Sep 16, 20221.40001.50001.31501.44001.4400169,500
Sep 15, 20221.52011.58001.35001.45001.4500118,900
Sep 14, 20221.49001.63001.49001.59001.590083,300
Sep 13, 20221.40001.49001.40001.47001.470039,200
Sep 12, 20221.52001.53891.44001.49001.490053,100
Sep 09, 20221.56001.60131.49001.52001.520047,600
Sep 08, 20221.39001.59001.39001.56001.560050,700
Sep 07, 20221.50001.61001.42001.42001.4200144,800
Sep 06, 20221.76001.79001.39001.39001.3900172,800
Sep 02, 20221.77001.79001.75501.76001.760032,000
Sep 01, 20221.77001.78501.75001.76001.760038,700
Aug 31, 20221.75001.80001.75001.77001.770031,600
Aug 30, 20221.73001.76001.73001.75501.755012,000
Aug 29, 20221.71001.78001.69001.73001.730018,500
Aug 26, 20221.82001.82001.73501.74001.740014,900
Aug 25, 20221.80001.88001.80001.85001.85006,000
Aug 24, 20221.76001.85001.76001.81011.81014,900
Aug 23, 20221.70001.75841.70001.75501.755023,700
Aug 22, 20221.73001.73001.68001.71001.710022,800
Aug 19, 20221.75001.81001.69001.70001.700030,600
Aug 18, 20221.82001.85001.80001.81001.81009,300
Aug 17, 20221.76001.86001.76001.83001.830019,300
Aug 16, 20221.80501.87001.80001.84001.840028,900
Aug 15, 20221.97002.00001.80001.81001.8100101,700
Aug 12, 20221.89001.98001.88451.97001.970080,500
Aug 11, 20221.82001.93001.77491.90001.900070,500
Aug 10, 20221.68001.73001.58001.73001.730054,800
Aug 09, 20221.78001.79011.65991.68001.680032,100
Aug 08, 20221.65001.87501.65001.78001.780083,400
Aug 05, 20221.71991.71991.66001.69001.690057,700
Aug 04, 20221.60001.70001.52001.70001.700020,000
Aug 03, 20221.51201.62001.51001.61001.610034,700
Aug 02, 20221.55001.56001.52001.53001.530032,000
Aug 01, 20221.63001.64901.54001.55001.550021,900
Jul 29, 20221.63001.70001.55001.65001.6500115,300
Jul 28, 20221.59001.63001.51001.61001.610066,900
Jul 27, 20221.50001.54311.44011.51001.510018,000
Jul 26, 20221.61001.62001.49001.52001.520079,800
Jul 25, 20221.54001.64001.53001.63001.6300152,100
Jul 22, 20221.39001.55001.35001.53001.5300146,900
Jul 21, 20221.30171.39001.30001.37001.3700318,100
Jul 20, 20221.29141.33001.29001.29501.2950112,000
Jul 19, 20221.31001.34001.26001.29001.290076,200
Jul 18, 20221.30011.31001.26001.29001.290088,100
Jul 15, 20221.28001.31001.24001.28001.2800128,600
Jul 14, 20221.30001.33001.24001.27001.270073,900
Jul 13, 20221.25001.34001.23001.34001.3400216,300
Jul 12, 20221.28001.32011.25001.28001.280098,100
Jul 11, 20221.38001.39001.27041.30001.3000214,400
Jul 08, 20221.25001.36001.25001.35001.3500856,500
Jul 07, 20221.27001.32001.15001.26001.26003,527,500
Jul 06, 20222.00032.08502.00002.02002.0200330,700
Jul 05, 20222.00002.04001.96002.02002.020019,500
Jul 01, 20222.04002.10001.99002.07002.070023,300
Jun 30, 20221.99002.03001.95002.02002.020019,000
Jun 29, 20222.00002.05001.96012.03002.030015,100
Jun 28, 20222.00002.09002.00002.03002.030026,100
Jun 27, 20221.94002.10001.90002.02002.0200135,800
Jun 24, 20222.31002.32001.62001.86001.8600309,900
Jun 23, 20222.26002.33002.26002.27002.270034,200
Jun 22, 20222.31002.33002.18002.33002.330029,500
Jun 21, 20222.19002.34002.15002.32002.320028,400
Jun 17, 20222.09002.24002.07972.15002.150029,600
Jun 16, 20222.17002.31002.05002.08002.080053,800
Jun 15, 20222.30002.33002.20002.20002.200027,600
Jun 14, 20222.32762.34002.25002.27002.270034,100
Jun 13, 20222.32002.37002.27002.30502.305027,500
Jun 10, 20222.47442.49002.39012.40002.400018,400
Jun 09, 20222.49002.50002.40002.45002.450043,100
Jun 08, 20222.37002.51002.37002.49002.490035,200
Jun 07, 20222.38002.44002.38002.39002.390017,200
Jun 06, 20222.45002.45002.33002.39002.390013,800
Jun 03, 20222.34002.45002.33012.38002.380017,800
Jun 02, 20222.45002.46002.38002.44002.440016,600
Jun 01, 20222.44502.45002.41002.45002.45006,100
May 31, 20222.39002.44002.38712.43002.43004,200
May 27, 20222.37002.46002.35002.44002.44009,700
May 26, 20222.37002.48002.36002.38002.380058,500
May 25, 20222.33002.37002.21002.34002.340025,400
May 24, 20222.36002.40002.20002.23002.230063,100
May 23, 20222.45002.50002.30002.35002.350070,900
May 20, 20222.50002.53002.37332.38002.380067,100
May 19, 20222.31002.44002.31002.42002.420025,800
May 18, 20222.50002.53002.25002.30002.3000129,000
May 17, 20222.47002.51502.42002.50002.500022,200
May 16, 20222.39002.53002.37002.39002.390028,500
May 13, 20222.50002.61002.33002.44002.4400119,300
May 12, 20222.27002.50002.25002.50002.500019,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement