DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
4.240
+0.120 (2.91%)
Jun 4, 2025, 4:00 PM - Market closed
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.15 | 4.46 | 4.15 | 4.20 | 4.20 | 1.94% | 183,684 |
| Jun 3, 2025 | 4.14 | 4.26 | 4.05 | 4.12 | 4.12 | -1.20% | 166,026 |
| Jun 2, 2025 | 4.08 | 4.26 | 4.06 | 4.17 | 4.17 | 1.46% | 97,855 |
| May 30, 2025 | 4.10 | 4.26 | 4.00 | 4.11 | 4.11 | -1.91% | 89,854 |
| May 29, 2025 | 4.24 | 4.33 | 4.07 | 4.19 | 4.19 | 0.72% | 84,527 |
| May 28, 2025 | 4.16 | 4.33 | 4.10 | 4.16 | 4.16 | 0.24% | 86,687 |
| May 27, 2025 | 4.10 | 4.32 | 4.10 | 4.15 | 4.15 | 2.22% | 135,437 |
| May 23, 2025 | 4.00 | 4.23 | 4.00 | 4.06 | 4.06 | 0.25% | 80,803 |
| May 22, 2025 | 4.02 | 4.16 | 3.92 | 4.05 | 4.05 | -1.94% | 78,240 |
| May 21, 2025 | 4.11 | 4.30 | 3.96 | 4.13 | 4.13 | -0.12% | 101,751 |
| May 20, 2025 | 4.22 | 4.27 | 4.12 | 4.14 | 4.14 | -3.16% | 116,073 |
| May 19, 2025 | 4.10 | 4.46 | 4.10 | 4.27 | 4.27 | 1.67% | 162,527 |
| May 16, 2025 | 3.94 | 4.28 | 3.82 | 4.20 | 4.20 | 3.19% | 100,771 |
| May 15, 2025 | 3.99 | 4.23 | 3.89 | 4.07 | 4.07 | 1.75% | 115,885 |
| May 14, 2025 | 3.91 | 4.31 | 3.91 | 4.00 | 4.00 | 0.50% | 210,894 |
| May 13, 2025 | 3.91 | 4.07 | 3.76 | 3.98 | 3.98 | 4.05% | 108,247 |
| May 12, 2025 | 3.80 | 3.95 | 3.65 | 3.83 | 3.83 | 4.51% | 115,551 |
| May 9, 2025 | 3.72 | 3.80 | 3.61 | 3.66 | 3.66 | -0.81% | 53,388 |
| May 8, 2025 | 3.94 | 4.30 | 3.69 | 3.69 | 3.69 | -3.91% | 85,324 |
| May 7, 2025 | 3.91 | 4.02 | 3.79 | 3.84 | 3.84 | -0.52% | 85,904 |
| May 6, 2025 | 3.98 | 4.16 | 3.82 | 3.86 | 3.86 | -3.50% | 61,262 |
| May 5, 2025 | 4.28 | 4.63 | 4.00 | 4.00 | 4.00 | -5.44% | 50,411 |
| May 2, 2025 | 4.18 | 4.40 | 4.03 | 4.23 | 4.23 | 2.42% | 124,624 |
| May 1, 2025 | 4.14 | 4.35 | 4.01 | 4.13 | 4.13 | -0.48% | 64,205 |
| Apr 30, 2025 | 4.28 | 4.47 | 4.05 | 4.15 | 4.15 | -3.04% | 47,584 |
| Apr 29, 2025 | 4.64 | 4.64 | 4.25 | 4.28 | 4.28 | -7.76% | 93,883 |
| Apr 28, 2025 | 3.93 | 4.81 | 3.90 | 4.64 | 4.64 | 14.85% | 240,436 |
| Apr 25, 2025 | 4.13 | 4.23 | 3.86 | 4.04 | 4.04 | -3.12% | 56,299 |
| Apr 24, 2025 | 3.98 | 4.20 | 3.98 | 4.17 | 4.17 | 5.30% | 89,322 |
| Apr 23, 2025 | 3.90 | 4.07 | 3.70 | 3.96 | 3.96 | 2.06% | 102,651 |
| Apr 22, 2025 | 3.58 | 3.88 | 3.57 | 3.88 | 3.88 | 9.92% | 134,456 |
| Apr 21, 2025 | 3.51 | 3.54 | 3.34 | 3.53 | 3.53 | -0.28% | 72,646 |
| Apr 17, 2025 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | 2.02% | 46,109 |
| Apr 16, 2025 | 3.50 | 3.56 | 3.28 | 3.47 | 3.47 | -1.14% | 84,332 |
| Apr 15, 2025 | 3.53 | 3.88 | 3.49 | 3.51 | 3.51 | -0.85% | 62,341 |
| Apr 14, 2025 | 3.55 | 3.73 | 3.50 | 3.54 | 3.54 | 2.02% | 60,175 |
| Apr 11, 2025 | 3.52 | 3.60 | 3.45 | 3.47 | 3.47 | -1.14% | 50,751 |
| Apr 10, 2025 | 3.64 | 3.82 | 3.40 | 3.51 | 3.51 | -5.14% | 58,482 |
| Apr 9, 2025 | 3.35 | 3.75 | 3.26 | 3.70 | 3.70 | 9.47% | 82,397 |
| Apr 8, 2025 | 3.59 | 3.64 | 3.30 | 3.38 | 3.38 | -2.87% | 77,829 |
| Apr 7, 2025 | 3.40 | 3.57 | 3.19 | 3.48 | 3.48 | -0.57% | 114,398 |
| Apr 4, 2025 | 3.57 | 3.67 | 3.32 | 3.50 | 3.50 | -4.89% | 117,495 |
| Apr 3, 2025 | 3.85 | 3.86 | 3.51 | 3.68 | 3.68 | -7.07% | 85,699 |
| Apr 2, 2025 | 3.70 | 4.23 | 3.70 | 3.96 | 3.96 | 5.60% | 130,051 |
| Apr 1, 2025 | 3.76 | 3.94 | 3.47 | 3.75 | 3.75 | -1.06% | 128,637 |
| Mar 31, 2025 | 3.75 | 3.84 | 3.62 | 3.79 | 3.79 | -0.79% | 92,361 |
| Mar 28, 2025 | 4.13 | 4.24 | 3.76 | 3.82 | 3.82 | -7.73% | 160,301 |
| Mar 27, 2025 | 4.24 | 4.53 | 4.12 | 4.14 | 4.14 | 1.47% | 83,150 |
| Mar 26, 2025 | 4.58 | 4.58 | 4.08 | 4.08 | 4.08 | -10.72% | 221,272 |
| Mar 25, 2025 | 4.95 | 5.03 | 4.52 | 4.57 | 4.57 | -7.68% | 140,595 |