Canada markets closed

DiaMedica Therapeutics Inc. (DMAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.93-0.62 (-7.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20218.588.667.707.937.93105,269
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
Dec. 21, 20207.348.207.328.118.11666,200
Dec. 18, 20207.257.657.097.327.32496,200
Dec. 17, 20206.977.206.747.207.20365,300
Dec. 16, 20206.936.956.406.946.94325,100
Dec. 15, 20206.426.876.406.856.85160,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...