DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
6.51
-0.10 (-1.51%)
Feb 21, 2025, 4:00 PM EST - Market closed
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.52 | 6.65 | 6.48 | 6.51 | 6.51 | -1.51% | 74,665 |
| Feb 20, 2025 | 6.67 | 6.80 | 6.56 | 6.61 | 6.61 | -0.60% | 70,764 |
| Feb 19, 2025 | 6.05 | 6.82 | 5.75 | 6.65 | 6.65 | 7.95% | 470,774 |
| Feb 18, 2025 | 6.19 | 6.34 | 6.05 | 6.16 | 6.16 | -2.07% | 66,713 |
| Feb 14, 2025 | 6.21 | 6.37 | 6.15 | 6.29 | 6.29 | 0.64% | 61,408 |
| Feb 13, 2025 | 6.30 | 6.30 | 6.12 | 6.25 | 6.25 | -0.48% | 67,863 |
| Feb 12, 2025 | 6.25 | 6.35 | 6.23 | 6.28 | 6.28 | - | 70,415 |
| Feb 11, 2025 | 6.43 | 6.43 | 6.05 | 6.28 | 6.28 | -1.57% | 26,315 |
| Feb 10, 2025 | 6.26 | 6.45 | 6.16 | 6.38 | 6.38 | 1.92% | 81,731 |
| Feb 7, 2025 | 6.19 | 6.30 | 6.10 | 6.26 | 6.26 | 1.13% | 54,972 |
| Feb 6, 2025 | 6.06 | 6.40 | 5.99 | 6.19 | 6.19 | 2.65% | 91,695 |
| Feb 5, 2025 | 6.02 | 6.15 | 6.00 | 6.03 | 6.03 | 0.84% | 80,025 |
| Feb 4, 2025 | 5.93 | 6.08 | 5.86 | 5.98 | 5.98 | 1.36% | 56,117 |
| Feb 3, 2025 | 5.65 | 5.92 | 5.61 | 5.90 | 5.90 | 2.43% | 46,067 |
| Jan 31, 2025 | 5.86 | 5.99 | 5.60 | 5.76 | 5.76 | -1.54% | 53,263 |
| Jan 30, 2025 | 5.72 | 5.98 | 5.67 | 5.85 | 5.85 | -0.68% | 29,977 |
| Jan 29, 2025 | 5.97 | 6.05 | 5.85 | 5.89 | 5.89 | -1.01% | 24,057 |
| Jan 28, 2025 | 5.83 | 6.15 | 5.52 | 5.95 | 5.95 | -1.82% | 71,743 |
| Jan 27, 2025 | 6.28 | 6.35 | 6.03 | 6.06 | 6.06 | -3.81% | 57,553 |
| Jan 24, 2025 | 6.21 | 6.39 | 6.04 | 6.30 | 6.30 | 0.80% | 80,029 |
| Jan 23, 2025 | 5.99 | 6.29 | 5.85 | 6.25 | 6.25 | 3.65% | 87,357 |
| Jan 22, 2025 | 5.81 | 6.14 | 5.65 | 6.03 | 6.03 | 3.97% | 108,042 |
| Jan 21, 2025 | 5.78 | 6.14 | 5.75 | 5.80 | 5.80 | 1.58% | 120,291 |
| Jan 17, 2025 | 5.53 | 5.95 | 5.25 | 5.71 | 5.71 | 0.71% | 249,080 |
| Jan 16, 2025 | 5.40 | 5.70 | 5.33 | 5.67 | 5.67 | 5.39% | 63,804 |
| Jan 15, 2025 | 5.15 | 5.50 | 5.02 | 5.38 | 5.38 | 7.17% | 64,297 |
| Jan 14, 2025 | 4.94 | 5.17 | 4.88 | 5.02 | 5.02 | 1.21% | 78,607 |
| Jan 13, 2025 | 5.18 | 5.32 | 4.94 | 4.96 | 4.96 | -5.88% | 76,335 |
| Jan 10, 2025 | 5.40 | 5.40 | 5.16 | 5.27 | 5.27 | -3.48% | 65,163 |
| Jan 8, 2025 | 5.59 | 5.70 | 5.37 | 5.46 | 5.46 | -4.88% | 103,934 |
| Jan 7, 2025 | 5.29 | 5.85 | 5.29 | 5.74 | 5.74 | 5.71% | 89,405 |
| Jan 6, 2025 | 5.53 | 5.79 | 5.43 | 5.43 | 5.43 | -2.34% | 81,386 |
| Jan 3, 2025 | 5.31 | 5.90 | 5.31 | 5.56 | 5.56 | 0.91% | 78,882 |
| Jan 2, 2025 | 5.51 | 5.61 | 5.27 | 5.51 | 5.51 | 1.47% | 51,785 |
| Dec 31, 2024 | 5.36 | 5.53 | 5.30 | 5.43 | 5.43 | 1.69% | 44,969 |
| Dec 30, 2024 | 5.41 | 5.46 | 5.23 | 5.34 | 5.34 | -1.29% | 91,584 |
| Dec 27, 2024 | 5.33 | 5.53 | 5.17 | 5.41 | 5.41 | 1.31% | 132,758 |
| Dec 26, 2024 | 5.21 | 5.46 | 5.17 | 5.34 | 5.34 | 1.52% | 62,314 |
| Dec 24, 2024 | 5.35 | 5.55 | 5.20 | 5.26 | 5.26 | -2.14% | 51,992 |
| Dec 23, 2024 | 6.04 | 6.04 | 5.16 | 5.38 | 5.38 | -16.15% | 202,973 |
| Dec 20, 2024 | 4.76 | 6.41 | 4.75 | 6.41 | 6.41 | 31.62% | 265,807 |
| Dec 19, 2024 | 4.81 | 4.96 | 4.53 | 4.87 | 4.87 | 1.04% | 43,596 |
| Dec 18, 2024 | 5.19 | 5.30 | 4.78 | 4.82 | 4.82 | -7.31% | 116,292 |
| Dec 17, 2024 | 5.26 | 5.30 | 5.06 | 5.20 | 5.20 | -2.07% | 66,743 |
| Dec 16, 2024 | 5.41 | 5.44 | 5.27 | 5.31 | 5.31 | -1.30% | 37,280 |
| Dec 13, 2024 | 5.66 | 5.66 | 5.31 | 5.38 | 5.38 | -4.61% | 86,668 |
| Dec 12, 2024 | 5.45 | 5.74 | 5.35 | 5.64 | 5.64 | 3.87% | 149,997 |
| Dec 11, 2024 | 5.15 | 5.47 | 5.06 | 5.43 | 5.43 | 5.23% | 79,301 |
| Dec 10, 2024 | 5.26 | 5.26 | 5.05 | 5.16 | 5.16 | -3.19% | 50,243 |
| Dec 9, 2024 | 5.48 | 5.58 | 5.27 | 5.33 | 5.33 | -1.30% | 98,388 |
| Dec 6, 2024 | 5.35 | 5.55 | 5.16 | 5.40 | 5.40 | 0.56% | 110,887 |
| Dec 5, 2024 | 5.49 | 5.65 | 5.23 | 5.37 | 5.37 | -1.47% | 126,837 |
| Dec 4, 2024 | 5.49 | 5.59 | 5.43 | 5.45 | 5.45 | -0.64% | 80,023 |
| Dec 3, 2024 | 5.19 | 5.50 | 4.95 | 5.49 | 5.49 | 2.72% | 150,576 |
| Dec 2, 2024 | 5.44 | 5.73 | 5.08 | 5.34 | 5.34 | -5.57% | 156,675 |
| Nov 29, 2024 | 5.26 | 5.66 | 5.21 | 5.66 | 5.66 | 8.54% | 86,843 |
| Nov 27, 2024 | 5.07 | 5.56 | 5.07 | 5.21 | 5.21 | 2.56% | 195,488 |
| Nov 26, 2024 | 4.68 | 5.14 | 4.68 | 5.08 | 5.08 | 9.96% | 175,515 |
| Nov 25, 2024 | 4.78 | 4.85 | 4.62 | 4.62 | 4.62 | -1.70% | 112,035 |
| Nov 22, 2024 | 4.17 | 4.82 | 4.17 | 4.70 | 4.70 | 12.44% | 182,706 |
| Nov 21, 2024 | 4.04 | 4.33 | 4.03 | 4.18 | 4.18 | 3.98% | 1,081,956 |
| Nov 20, 2024 | 4.05 | 4.11 | 3.96 | 4.02 | 4.02 | -0.50% | 40,778 |
| Nov 19, 2024 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -2.65% | 69,933 |
| Nov 18, 2024 | 4.10 | 4.20 | 3.92 | 4.15 | 4.15 | 3.49% | 64,462 |
| Nov 15, 2024 | 4.16 | 4.17 | 3.98 | 4.01 | 4.01 | -2.67% | 75,701 |
| Nov 14, 2024 | 4.29 | 4.32 | 4.07 | 4.12 | 4.12 | -3.29% | 58,686 |
| Nov 13, 2024 | 4.33 | 4.39 | 4.23 | 4.26 | 4.26 | -1.16% | 59,673 |
| Nov 12, 2024 | 4.25 | 4.31 | 4.19 | 4.31 | 4.31 | 1.89% | 67,015 |
| Nov 11, 2024 | 4.31 | 4.33 | 4.23 | 4.23 | 4.23 | -1.63% | 46,699 |
| Nov 8, 2024 | 4.20 | 4.32 | 4.16 | 4.30 | 4.30 | 2.99% | 27,787 |
| Nov 7, 2024 | 4.29 | 4.37 | 4.14 | 4.18 | 4.18 | -3.58% | 37,824 |
| Nov 6, 2024 | 4.37 | 4.41 | 4.27 | 4.33 | 4.33 | -0.92% | 44,502 |
| Nov 5, 2024 | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -1.35% | 26,869 |
| Nov 4, 2024 | 4.28 | 4.44 | 4.21 | 4.43 | 4.43 | 4.24% | 23,756 |
| Nov 1, 2024 | 4.39 | 4.40 | 4.05 | 4.25 | 4.25 | -2.75% | 69,362 |
| Oct 31, 2024 | 4.34 | 4.48 | 4.18 | 4.37 | 4.37 | 0.23% | 46,316 |
| Oct 30, 2024 | 4.33 | 4.40 | 4.26 | 4.36 | 4.36 | 0.93% | 24,059 |
| Oct 29, 2024 | 4.30 | 4.40 | 4.30 | 4.32 | 4.32 | 0.47% | 24,958 |
| Oct 28, 2024 | 4.39 | 4.44 | 4.27 | 4.30 | 4.30 | -2.05% | 37,749 |
| Oct 25, 2024 | 4.34 | 4.43 | 4.27 | 4.39 | 4.39 | 1.27% | 40,098 |
| Oct 24, 2024 | 4.31 | 4.36 | 4.16 | 4.34 | 4.34 | -1.03% | 38,512 |
| Oct 23, 2024 | 4.30 | 4.48 | 4.23 | 4.38 | 4.38 | 1.86% | 51,091 |
| Oct 22, 2024 | 4.27 | 4.30 | 4.21 | 4.30 | 4.30 | 0.23% | 17,435 |
| Oct 21, 2024 | 4.29 | 4.30 | 4.23 | 4.29 | 4.29 | -1.15% | 12,945 |
| Oct 18, 2024 | 4.25 | 4.36 | 4.21 | 4.34 | 4.34 | 1.17% | 22,078 |
| Oct 17, 2024 | 4.36 | 4.36 | 4.27 | 4.29 | 4.29 | -2.50% | 24,808 |
| Oct 16, 2024 | 4.43 | 4.45 | 4.36 | 4.40 | 4.40 | -1.12% | 27,283 |
| Oct 15, 2024 | 4.49 | 4.50 | 4.38 | 4.45 | 4.45 | -0.22% | 29,528 |
| Oct 14, 2024 | 4.30 | 4.50 | 4.26 | 4.46 | 4.46 | 4.94% | 71,575 |
| Oct 11, 2024 | 4.41 | 4.49 | 4.18 | 4.25 | 4.25 | -3.85% | 17,798 |
| Oct 10, 2024 | 4.50 | 4.53 | 4.36 | 4.42 | 4.42 | -1.78% | 89,950 |
| Oct 9, 2024 | 4.73 | 4.77 | 4.40 | 4.50 | 4.50 | -3.23% | 117,743 |
| Oct 8, 2024 | 4.46 | 4.67 | 4.41 | 4.65 | 4.65 | 6.41% | 171,015 |
| Oct 7, 2024 | 4.46 | 4.46 | 4.32 | 4.37 | 4.37 | 0.23% | 31,886 |
| Oct 4, 2024 | 4.46 | 4.46 | 4.22 | 4.36 | 4.36 | -0.68% | 28,672 |
| Oct 3, 2024 | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | -1.35% | 19,236 |
| Oct 2, 2024 | 4.18 | 4.48 | 4.18 | 4.45 | 4.45 | 5.20% | 87,638 |
| Oct 1, 2024 | 4.17 | 4.23 | 4.11 | 4.23 | 4.23 | 0.95% | 30,616 |
| Sep 30, 2024 | 4.15 | 4.30 | 4.15 | 4.19 | 4.19 | 0.24% | 22,968 |
| Sep 27, 2024 | 4.22 | 4.29 | 4.16 | 4.18 | 4.18 | -2.79% | 31,659 |