Canada markets open in 6 hours 37 minutes

DiaMedica Therapeutics Inc. (DMAC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5900+0.0100 (+0.39%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.58002.62502.50002.59002.590035,200
Apr 30, 20242.59262.59262.52002.53002.53007,600
Apr 29, 20242.57002.60002.53992.59002.59008,800
Apr 26, 20242.51002.59002.49432.57002.57007,800
Apr 25, 20242.49002.55002.49002.53002.53006,900
Apr 24, 20242.54002.54002.40002.45002.45008,500
Apr 23, 20242.55992.55992.41312.42002.42005,200
Apr 22, 20242.36002.56002.26002.51002.510021,200
Apr 19, 20242.49002.54122.37002.39002.390021,000
Apr 18, 20242.54502.61002.45002.49002.490017,400
Apr 17, 20242.39002.63502.39002.60002.600040,800
Apr 16, 20242.36002.41002.29062.37002.370016,000
Apr 15, 20242.36002.41612.29002.39002.390028,600
Apr 12, 20242.54002.57002.41012.43002.430057,800
Apr 11, 20242.67002.67002.40002.54002.540038,700
Apr 10, 20242.70002.82002.65002.65002.6500188,100
Apr 09, 20242.79002.79002.71002.71002.710020,700
Apr 08, 20242.90002.90002.77002.78002.780020,600
Apr 05, 20242.95003.20002.87002.98002.9800118,500
Apr 04, 20242.82002.95002.70002.95002.950045,600
Apr 03, 20242.73002.82002.70002.80002.800025,700
Apr 02, 20242.72002.74502.67002.73002.730016,900
Apr 01, 20242.74002.75992.67362.73002.730019,600
Mar 28, 20242.73002.81002.73002.77002.770020,800
Mar 27, 20242.74002.75992.65002.65002.65008,500
Mar 26, 20242.76002.82002.66002.72002.720015,900
Mar 25, 20242.80002.95082.68002.68002.680020,700
Mar 22, 20242.67003.34002.44002.75002.7500314,800
Mar 21, 20242.80002.87342.65002.69002.690036,100
Mar 20, 20242.86002.86002.66002.77002.770072,200
Mar 19, 20242.79002.92842.79002.82002.820020,900
Mar 18, 20242.87002.96002.85002.85002.850036,500
Mar 15, 20242.95003.03002.86043.03003.030058,200
Mar 14, 20242.90002.92002.85012.92002.920015,800
Mar 13, 20242.89502.94502.83012.90002.900023,500
Mar 12, 20242.91002.94502.85002.89002.890028,600
Mar 11, 20243.01003.18192.87002.91002.910021,300
Mar 08, 20243.13003.19003.04973.06003.060027,900
Mar 07, 20243.04003.10003.04003.07003.07008,200
Mar 06, 20243.08993.12003.01003.02003.020027,600
Mar 05, 20243.23003.24003.07003.10003.100017,500
Mar 04, 20243.00003.27002.99003.20503.205060,500
Mar 01, 20243.01983.14902.95003.07003.070020,100
Feb 29, 20243.02003.03002.95003.00003.000013,000
Feb 28, 20243.10003.21002.95003.03003.030067,300
Feb 27, 20242.87993.08002.87812.97002.970039,300
Feb 26, 20242.79002.90002.79002.84002.840027,900
Feb 23, 20242.85002.87002.81002.83002.830021,400
Feb 22, 20242.89502.92672.85002.87002.870014,000
Feb 21, 20242.90502.94002.86012.90002.900014,600
Feb 20, 20243.01003.01002.84002.93002.930066,600
Feb 16, 20243.01133.01132.91002.93002.930030,400
Feb 15, 20243.01503.05002.92203.00003.000018,500
Feb 14, 20243.00003.00002.92002.95002.950043,300
Feb 13, 20243.07003.18002.93382.94502.945063,800
Feb 12, 20243.26003.26003.13073.15003.150028,000
Feb 09, 20243.23003.25573.11003.23003.230030,000
Feb 08, 20243.10003.22003.06013.18003.180023,700
Feb 07, 20243.28003.28003.05003.10003.100034,000
Feb 06, 20242.86003.30022.86003.21003.210088,700
Feb 05, 20242.91002.99702.85002.92002.920034,600
Feb 02, 20243.12003.13002.94003.00003.000042,000
Feb 01, 20242.86003.00002.74013.00003.000051,800
Jan 31, 20242.81002.95002.75002.82002.820042,400
Jan 30, 20242.67002.85502.58902.77002.770075,600
Jan 29, 20242.68002.68002.57002.64002.640018,100
Jan 26, 20242.72892.72892.60002.67002.670014,600
Jan 25, 20242.68002.72002.62002.68002.680032,200
Jan 24, 20242.71002.72002.63992.68002.680026,200
Jan 23, 20242.83002.87542.58002.58002.580043,600
Jan 22, 20242.80002.86002.73002.79002.790044,300
Jan 19, 20242.80002.86002.80002.82002.82005,800
Jan 18, 20242.77002.86462.77002.85002.85009,300
Jan 17, 20242.79002.88992.73002.76002.7600277,400
Jan 16, 20242.92002.93002.84002.86002.860027,400
Jan 12, 20243.08003.08002.98002.99002.990038,800
Jan 11, 20243.00003.04002.93762.98002.980066,800
Jan 10, 20242.89002.99002.89002.99002.990020,100
Jan 09, 20242.94003.05002.88002.94002.940064,500
Jan 08, 20242.89002.96002.62002.96002.960028,400
Jan 05, 20242.84002.90002.83002.86002.860043,500
Jan 04, 20242.83552.89992.83002.88002.880024,300
Jan 03, 20242.77002.90002.77002.90002.900026,800
Jan 02, 20242.84002.91002.77002.83002.830021,200
Dec 29, 20232.93002.98002.82002.84002.840037,100
Dec 28, 20232.90813.03002.88002.91002.910044,800
Dec 27, 20232.79003.00002.77042.89002.890063,700
Dec 26, 20232.79002.97002.77002.83002.830044,800
Dec 22, 20232.85002.89442.74002.85002.850021,600
Dec 21, 20232.66002.83002.63002.82002.820043,300
Dec 20, 20232.82502.82502.61002.66002.660049,000
Dec 19, 20232.75002.92812.74002.79002.790020,200
Dec 18, 20232.71002.84002.60002.75002.750036,700
Dec 15, 20233.07003.07002.62002.75002.750091,200
Dec 14, 20232.74003.06002.70002.99002.990063,800
Dec 13, 20232.56002.74002.55002.66002.660021,600
Dec 12, 20232.78002.83342.58002.58002.580063,400
Dec 11, 20232.99002.99002.83002.83002.830034,400
Dec 08, 20232.92002.96002.73062.92002.920043,400
Dec 07, 20232.77003.00002.76002.84002.840041,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...