U.S. markets closed

DiaMedica Therapeutics Inc. (DMAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.85+0.35 (+5.38%)
At close: 4:00PM EDT

6.85 0.00 (0.00%)
After hours: 5:40PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20217.047.206.766.856.85314,197
May 14, 20216.456.716.316.506.50112,100
May 13, 20216.706.886.256.476.47237,100
May 12, 20217.347.476.566.766.76161,400
May 11, 20217.567.837.027.217.21208,500
May 10, 20218.588.777.707.937.93105,300
May 07, 20218.518.888.508.558.5568,600
May 06, 20219.379.378.238.578.57183,100
May 05, 20219.649.649.339.449.44100,800
May 04, 20219.509.599.169.529.5297,300
May 03, 20219.519.849.429.459.4581,500
Apr 30, 20219.239.669.179.409.4046,500
Apr 29, 20219.649.739.369.509.5055,100
Apr 28, 20219.569.769.369.699.6949,400
Apr 27, 20219.859.859.559.579.5751,900
Apr 26, 20219.669.949.459.789.7836,400
Apr 23, 20219.619.849.499.749.7433,600
Apr 22, 20219.209.639.029.429.4259,000
Apr 21, 20219.009.318.889.159.1560,700
Apr 20, 20219.379.619.069.069.06143,900
Apr 19, 20219.369.529.219.419.4178,400
Apr 16, 20219.849.849.489.489.48139,300
Apr 15, 20219.709.969.409.849.84127,700
Apr 14, 20219.199.689.109.549.5479,400
Apr 13, 20219.299.439.009.229.2260,600
Apr 12, 20219.969.969.159.359.35122,700
Apr 09, 20219.6510.149.659.919.91323,300
Apr 08, 20219.459.569.239.409.4067,600
Apr 07, 20219.679.699.309.359.3525,600
Apr 06, 20219.829.989.409.499.4942,500
Apr 05, 20219.7610.289.689.819.8190,500
Apr 01, 20219.219.789.219.739.7359,200
Mar 31, 20219.269.599.029.159.1571,200
Mar 30, 20219.049.458.979.189.1845,900
Mar 29, 20219.679.679.069.109.1066,400
Mar 26, 20219.849.929.429.729.7248,100
Mar 25, 20219.7410.009.399.799.7986,800
Mar 24, 202110.3310.339.709.959.9587,400
Mar 23, 202110.1110.259.6510.2510.2577,300
Mar 22, 202110.0410.7110.0010.2310.23160,300
Mar 19, 20219.5010.009.4010.0010.00105,700
Mar 18, 20219.899.909.419.639.63121,200
Mar 17, 20219.5310.159.0710.0910.09124,200
Mar 16, 20219.429.789.289.559.55110,700
Mar 15, 20219.6410.079.539.549.54129,800
Mar 12, 20219.409.939.209.749.74156,200
Mar 11, 20218.909.448.419.129.12149,800
Mar 10, 20218.949.208.758.818.8157,900
Mar 09, 20218.408.868.388.748.7465,900
Mar 08, 20218.618.858.028.188.18109,000
Mar 05, 20218.788.827.328.608.60210,900
Mar 04, 20218.999.077.778.658.65218,400
Mar 03, 20219.099.288.799.049.04130,000
Mar 02, 20219.409.579.059.199.1997,500
Mar 01, 20219.509.709.219.319.31180,600
Feb 26, 20219.399.548.799.179.17139,200
Feb 25, 20219.279.629.059.259.25140,400
Feb 24, 20219.529.679.279.389.38107,800
Feb 23, 20219.839.838.829.449.44212,300
Feb 22, 202110.5110.649.829.909.9086,600
Feb 19, 202110.2510.8810.2010.4310.43175,500
Feb 18, 202110.1610.379.5210.1510.15194,100
Feb 17, 202110.5410.549.6710.4210.42555,400
Feb 16, 20219.689.698.899.409.40108,600
Feb 12, 20218.649.108.518.948.94100,200
Feb 11, 20219.139.398.618.788.7899,500
Feb 10, 20219.739.899.079.159.15127,300
Feb 09, 20219.319.959.309.789.78125,600
Feb 08, 20219.379.719.079.509.50136,200
Feb 05, 20219.709.768.829.389.38162,600
Feb 04, 20218.809.738.799.529.52176,400
Feb 03, 20218.439.128.378.858.85193,400
Feb 02, 20218.418.558.028.548.54150,000
Feb 01, 20218.108.387.788.228.2286,500
Jan 29, 20217.598.187.598.038.03120,100
Jan 28, 20218.058.627.637.767.76160,100
Jan 27, 20218.308.477.958.058.05234,400
Jan 26, 20218.929.008.258.428.42259,200
Jan 25, 20218.979.408.509.319.31141,900
Jan 22, 20218.648.998.508.898.8982,900
Jan 21, 20219.529.568.718.808.80199,400
Jan 20, 202110.3510.499.269.409.40214,900
Jan 19, 202110.1110.889.9210.3010.30272,700
Jan 15, 20219.9510.059.4510.0410.04188,400
Jan 14, 20219.4710.049.479.819.81138,500
Jan 13, 20219.9110.219.359.589.58272,300
Jan 12, 20219.2810.009.139.959.95274,200
Jan 11, 20219.369.668.739.339.33194,900
Jan 08, 202110.0010.009.159.509.5099,100
Jan 07, 20219.6410.139.609.839.83158,600
Jan 06, 20219.4210.009.309.649.64119,400
Jan 05, 20219.9310.109.029.489.48173,700
Jan 04, 202110.3710.529.8510.0410.04231,400
Dec 31, 20209.8310.189.4010.1410.14139,700
Dec 30, 20209.3010.009.089.789.78146,000
Dec 29, 20209.719.778.369.339.33245,400
Dec 28, 20209.8510.438.709.549.54465,500
Dec 24, 20209.289.909.089.649.64310,400
Dec 23, 20208.419.108.199.109.10411,800
Dec 22, 20208.168.297.958.288.28254,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...