Canada Markets close in 4 hrs 54 mins

DiaMedica Therapeutics Inc. (DMAC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
5.42+0.12 (+2.26%)
As of 11:05AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20205.395.495.375.425.4216,713
Aug. 12, 20205.335.405.165.305.3055,400
Aug. 11, 20205.575.705.355.405.4073,900
Aug. 10, 20205.255.765.255.725.7299,700
Aug. 07, 20205.695.705.455.455.45110,500
Aug. 06, 20205.055.755.055.595.59945,300
Aug. 05, 20205.806.005.585.805.8046,900
Aug. 04, 20205.956.285.805.865.867,700
Aug. 03, 20206.056.165.716.096.0954,900
Jul. 31, 20205.966.225.815.955.9529,400
Jul. 30, 20205.996.025.845.905.906,000
Jul. 29, 20205.956.205.955.985.989,300
Jul. 28, 20206.156.155.805.955.9531,600
Jul. 27, 20205.966.285.966.226.2220,000
Jul. 24, 20205.906.195.906.026.0214,800
Jul. 23, 20206.556.906.106.106.1026,100
Jul. 22, 20206.446.776.286.506.506,900
Jul. 21, 20206.626.946.306.606.6011,300
Jul. 20, 20207.007.006.496.536.5316,300
Jul. 17, 20206.357.556.186.806.80118,500
Jul. 16, 20206.306.445.956.356.358,500
Jul. 15, 20206.406.456.116.306.3021,800
Jul. 14, 20205.596.005.415.905.9031,100
Jul. 13, 20206.116.225.805.805.8027,200
Jul. 10, 20206.586.586.126.156.1530,400
Jul. 09, 20206.996.996.456.706.7032,200
Jul. 08, 20207.287.286.926.926.92106,100
Jul. 07, 20207.107.136.396.756.7520,000
Jul. 06, 20207.337.337.107.107.1054,100
Jul. 02, 20206.837.346.757.157.1595,600
Jul. 01, 20206.807.006.806.916.9118,500
Jun. 30, 20206.706.976.576.936.9324,300
Jun. 29, 20206.456.896.406.726.7246,500
Jun. 26, 20206.576.776.286.726.7238,400
Jun. 25, 20206.996.996.566.866.8614,000
Jun. 24, 20206.997.006.406.906.9050,500
Jun. 23, 20207.007.406.776.956.9595,300
Jun. 22, 20207.457.656.717.137.13135,900
Jun. 19, 20206.008.805.947.327.32706,700
Jun. 18, 20206.086.085.506.006.0080,600
Jun. 17, 20204.916.064.915.965.96221,200
Jun. 16, 20205.195.204.825.015.0156,000
Jun. 15, 20204.545.234.544.864.8678,400
Jun. 12, 20204.534.704.504.684.6840,900
Jun. 11, 20204.654.654.454.594.5956,900
Jun. 10, 20204.684.704.604.644.647,600
Jun. 09, 20204.604.774.514.654.6528,100
Jun. 08, 20204.854.914.604.684.6816,000
Jun. 05, 20204.704.914.704.744.7432,200
Jun. 04, 20204.754.994.744.834.8334,400
Jun. 03, 20204.645.004.594.994.99107,500
Jun. 02, 20204.644.704.564.674.6750,900
Jun. 01, 20204.694.744.504.644.6460,700
May 29, 20204.754.754.604.624.6220,400
May 28, 20204.394.754.364.624.6224,500
May 27, 20204.994.994.464.464.46122,000
May 26, 20204.735.004.734.814.8178,800
May 22, 20204.754.904.584.704.7049,900
May 21, 20205.085.104.504.664.6651,100
May 20, 20204.555.104.194.954.95151,700
May 19, 20204.934.944.504.574.5783,300
May 18, 20204.825.054.574.914.91182,700
May 15, 20204.695.104.244.504.50227,700
May 14, 20204.755.103.624.504.50638,100
May 13, 20203.944.063.243.843.84144,900
May 12, 20203.924.303.924.114.1183,800
May 11, 20203.854.043.823.823.8215,000
May 08, 20204.054.113.753.973.9734,000
May 07, 20204.234.244.024.104.1023,100
May 06, 20204.044.234.014.104.1013,100
May 05, 20204.104.103.914.004.0019,700
May 04, 20203.904.113.904.004.0059,500
May 01, 20204.184.203.733.973.9742,900
Apr. 30, 20204.074.173.693.953.9598,900
Apr. 29, 20203.633.993.603.953.9522,600
Apr. 28, 20203.953.993.713.783.7812,600
Apr. 27, 20203.683.903.583.803.8021,600
Apr. 24, 20203.623.733.543.653.653,100
Apr. 23, 20203.733.733.623.653.655,400
Apr. 22, 20203.873.873.563.753.7515,200
Apr. 21, 20203.263.803.003.603.606,800
Apr. 20, 20203.263.533.263.353.3551,800
Apr. 17, 20203.643.643.213.453.4515,100
Apr. 16, 20203.203.763.203.553.5531,300
Apr. 15, 20202.963.152.883.143.1436,600
Apr. 14, 20202.923.002.882.972.9734,700
Apr. 13, 20202.953.002.943.003.0010,300
Apr. 09, 20203.003.002.882.962.9617,700
Apr. 08, 20203.003.002.902.952.9520,300
Apr. 07, 20202.983.012.902.902.9012,400
Apr. 06, 20202.853.202.822.822.8214,600
Apr. 03, 20202.592.852.572.852.8517,400
Apr. 02, 20202.552.672.552.602.6010,400
Apr. 01, 20202.872.872.472.682.6813,100
Mar. 31, 20202.602.862.602.802.806,000
Mar. 30, 20202.852.892.612.622.6215,200
Mar. 27, 20202.993.072.722.812.8159,200
Mar. 26, 20202.603.042.602.832.8324,400
Mar. 25, 20202.232.722.232.642.6432,600
Mar. 24, 20202.152.592.012.252.2577,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...