DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
7.01
-0.08 (-1.13%)
At close: Sep 15, 2025, 4:00 PM EDT
7.15
+0.14 (2.00%)
After-hours: Sep 15, 2025, 7:15 PM EDT
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.11 | 7.41 | 7.01 | 7.01 | 7.01 | -1.13% | 396,785 |
| Sep 12, 2025 | 7.29 | 7.35 | 7.05 | 7.09 | 7.09 | -2.61% | 418,980 |
| Sep 11, 2025 | 7.02 | 7.43 | 6.83 | 7.28 | 7.28 | 2.10% | 770,798 |
| Sep 10, 2025 | 7.39 | 7.46 | 7.08 | 7.13 | 7.13 | -1.11% | 344,457 |
| Sep 9, 2025 | 7.20 | 7.30 | 7.06 | 7.21 | 7.21 | 0.70% | 443,338 |
| Sep 8, 2025 | 6.98 | 7.49 | 6.57 | 7.16 | 7.16 | 16.61% | 2,130,679 |
| Sep 5, 2025 | 5.52 | 6.20 | 5.50 | 6.14 | 6.14 | 14.34% | 754,561 |
| Sep 4, 2025 | 5.29 | 5.76 | 5.15 | 5.37 | 5.37 | 1.32% | 599,234 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.14 | 5.30 | 5.30 | -0.38% | 231,560 |
| Sep 2, 2025 | 5.71 | 5.75 | 5.28 | 5.32 | 5.32 | -6.83% | 457,597 |
| Aug 29, 2025 | 5.84 | 5.97 | 5.60 | 5.71 | 5.71 | -2.73% | 118,773 |
| Aug 28, 2025 | 6.03 | 6.10 | 5.87 | 5.87 | 5.87 | -1.84% | 307,999 |
| Aug 27, 2025 | 6.03 | 6.16 | 5.95 | 5.98 | 5.98 | -1.08% | 184,950 |
| Aug 26, 2025 | 6.03 | 6.15 | 5.97 | 6.05 | 6.05 | 0.75% | 413,194 |
| Aug 25, 2025 | 6.02 | 6.16 | 5.90 | 6.00 | 6.00 | -1.80% | 473,934 |
| Aug 22, 2025 | 5.99 | 6.18 | 5.93 | 6.11 | 6.11 | 3.04% | 255,873 |
| Aug 21, 2025 | 6.00 | 6.05 | 5.80 | 5.93 | 5.93 | -1.17% | 128,990 |
| Aug 20, 2025 | 5.82 | 6.03 | 5.72 | 6.00 | 6.00 | 3.99% | 214,929 |
| Aug 19, 2025 | 5.73 | 6.00 | 5.68 | 5.77 | 5.77 | 0.17% | 150,345 |
| Aug 18, 2025 | 6.02 | 6.06 | 5.68 | 5.76 | 5.76 | -4.48% | 193,437 |
| Aug 15, 2025 | 6.02 | 6.14 | 6.00 | 6.03 | 6.03 | 0.33% | 125,551 |
| Aug 14, 2025 | 5.97 | 6.15 | 5.89 | 6.01 | 6.01 | 0.17% | 353,538 |
| Aug 13, 2025 | 4.90 | 6.40 | 4.90 | 6.00 | 6.00 | 14.94% | 1,134,127 |
| Aug 12, 2025 | 4.63 | 5.25 | 4.63 | 5.22 | 5.22 | 13.97% | 279,674 |
| Aug 11, 2025 | 4.67 | 4.71 | 4.39 | 4.58 | 4.58 | -1.93% | 138,203 |
| Aug 8, 2025 | 4.82 | 4.94 | 4.41 | 4.67 | 4.67 | -3.11% | 390,287 |
| Aug 7, 2025 | 4.77 | 5.09 | 4.77 | 4.82 | 4.82 | 2.12% | 565,420 |
| Aug 6, 2025 | 4.72 | 4.78 | 4.50 | 4.72 | 4.72 | 5.12% | 291,513 |
| Aug 5, 2025 | 4.39 | 4.64 | 4.31 | 4.49 | 4.49 | 2.98% | 351,024 |
| Aug 4, 2025 | 4.15 | 4.47 | 4.15 | 4.36 | 4.36 | 5.83% | 242,820 |
| Aug 1, 2025 | 4.16 | 4.17 | 4.02 | 4.12 | 4.12 | -2.37% | 205,997 |
| Jul 31, 2025 | 4.46 | 4.61 | 4.20 | 4.22 | 4.22 | -5.17% | 348,394 |
| Jul 30, 2025 | 4.67 | 4.70 | 4.39 | 4.45 | 4.45 | -3.05% | 382,441 |
| Jul 29, 2025 | 5.10 | 5.15 | 4.59 | 4.59 | 4.59 | -9.29% | 722,484 |
| Jul 28, 2025 | 5.55 | 5.60 | 5.00 | 5.06 | 5.06 | 0.20% | 610,580 |
| Jul 25, 2025 | 4.91 | 5.25 | 4.81 | 5.05 | 5.05 | 3.48% | 306,333 |
| Jul 24, 2025 | 5.09 | 5.16 | 4.88 | 4.88 | 4.88 | -5.24% | 322,589 |
| Jul 23, 2025 | 4.61 | 5.25 | 4.54 | 5.15 | 5.15 | 11.96% | 627,841 |
| Jul 22, 2025 | 4.56 | 4.63 | 4.35 | 4.60 | 4.60 | 1.32% | 314,976 |
| Jul 21, 2025 | 4.20 | 5.04 | 4.15 | 4.54 | 4.54 | 8.61% | 832,048 |
| Jul 18, 2025 | 4.04 | 4.36 | 3.88 | 4.18 | 4.18 | 6.36% | 621,605 |
| Jul 17, 2025 | 3.85 | 4.39 | 3.65 | 3.93 | 3.93 | -1.26% | 1,055,381 |
| Jul 16, 2025 | 4.33 | 4.40 | 3.95 | 3.98 | 3.98 | -7.44% | 231,537 |
| Jul 15, 2025 | 4.04 | 4.42 | 4.00 | 4.30 | 4.30 | 7.23% | 287,357 |
| Jul 14, 2025 | 3.64 | 4.13 | 3.60 | 4.01 | 4.01 | 10.47% | 323,707 |
| Jul 11, 2025 | 3.67 | 3.70 | 3.58 | 3.63 | 3.63 | -1.09% | 82,747 |
| Jul 10, 2025 | 3.75 | 3.82 | 3.66 | 3.67 | 3.67 | -4.68% | 195,956 |
| Jul 9, 2025 | 3.65 | 3.88 | 3.65 | 3.85 | 3.85 | 5.48% | 261,177 |
| Jul 8, 2025 | 3.67 | 3.77 | 3.61 | 3.65 | 3.65 | 0.55% | 104,850 |
| Jul 7, 2025 | 3.73 | 3.84 | 3.57 | 3.63 | 3.63 | -3.46% | 226,853 |