DiaMedica Therapeutics Inc. - Common Stock (DMAC)

9.0610
-0.2690 (-2.88%)
NASDAQ · Last Trade: Nov 13th, 3:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DiaMedica Therapeutics Inc. - Common Stock (DMAC)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20269.539.599.049.33187,7709.33
11/11/20269.729.859.539.66139,3599.66
11/10/20269.599.869.219.67144,9329.67
11/09/20269.599.929.399.65146,7109.65
11/06/20269.109.749.059.36156,7559.36
11/05/202610.7010.848.989.04330,4579.04
11/04/202610.1511.0010.1510.77409,09210.77
11/03/20269.3810.049.3810.00302,39410.00
11/02/20269.339.518.969.29141,4669.29
10/30/20269.399.549.129.25174,6499.25
10/29/20269.839.999.419.52196,5109.52
10/28/20268.7110.138.609.82521,2799.82
10/27/20268.728.728.308.69268,7158.69
10/26/20268.778.928.568.74129,6048.74
10/23/20268.558.798.298.72110,0308.72
10/22/20268.708.958.518.6387,9878.63
10/21/20268.728.958.598.69155,3778.69
10/20/20267.888.877.888.67168,1698.67
10/19/20267.787.997.607.87188,5837.87
10/16/20268.048.107.537.57260,7797.57
10/15/20267.828.247.668.04303,8948.04
10/14/20267.688.027.617.66286,9617.66
10/13/20268.218.217.727.82256,0127.82
10/12/20268.268.347.958.20185,5938.20
10/09/20268.008.458.008.33170,1528.33
10/08/20267.928.067.668.01240,2688.01
10/07/20268.018.417.957.99221,2317.99
10/06/20268.508.618.058.13242,3168.13
10/05/20268.238.638.198.42231,3798.42
10/02/20268.498.618.028.23335,6838.23
10/01/20268.338.548.108.35234,1808.35
9/30/20268.278.608.198.27219,1088.27
9/29/20268.308.388.038.20231,0598.20
9/28/20267.868.557.798.32362,9438.32
9/25/20267.858.007.447.94236,3547.94
9/24/20267.577.897.437.83209,1987.83
9/23/20267.707.757.347.56174,1437.56
9/22/20267.347.807.307.78312,0777.78
9/21/20266.867.356.837.26281,8217.26
9/18/20266.856.946.756.85194,9576.85
9/17/20266.757.006.676.85257,7716.85
9/16/20266.556.746.466.63187,2726.63
9/15/20266.556.656.366.53157,9436.53
9/14/20266.496.656.446.55145,6066.55
9/11/20266.576.886.336.47123,6136.47
9/10/20266.576.676.306.47182,4446.47
9/09/20266.506.976.506.59167,1276.59
9/08/20266.706.716.536.54119,0636.54
9/04/20266.566.896.496.75189,4826.75
9/03/20266.786.796.536.56116,1456.56
9/02/20266.606.946.596.75175,9786.75
9/01/20266.296.456.266.45145,9316.45
8/31/20266.446.596.226.35135,1236.35
8/28/20266.726.746.346.39116,5076.39
8/27/20266.686.806.566.75113,8126.75
8/26/20266.666.766.626.70118,2706.70
8/25/20266.606.876.606.74130,9466.74
8/24/20266.536.576.326.5285,6556.52
8/21/20266.586.736.506.5277,5806.52
8/20/20266.776.906.426.52130,8706.52
8/19/20266.746.916.666.81170,1926.81
8/18/20266.526.666.486.6168,9336.61
8/17/20266.676.786.566.62122,9716.62
8/14/20266.746.796.556.68165,1786.68
8/13/20266.916.986.636.75111,8746.75