DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
7.24
-0.48 (-6.22%)
At close: Mar 12, 2026, 4:00 PM EDT
7.27
+0.03 (0.41%)
After-hours: Mar 12, 2026, 6:08 PM EDT
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.56 | 7.77 | 7.21 | 7.24 | 7.24 | -6.22% | 370,543 |
| Mar 11, 2026 | 7.84 | 7.94 | 7.59 | 7.72 | 7.72 | -2.89% | 113,084 |
| Mar 10, 2026 | 7.76 | 8.13 | 7.76 | 7.95 | 7.95 | 2.05% | 190,740 |
| Mar 9, 2026 | 7.54 | 7.88 | 7.48 | 7.79 | 7.79 | 1.04% | 117,775 |
| Mar 6, 2026 | 7.50 | 7.80 | 7.41 | 7.71 | 7.71 | 1.58% | 164,423 |
| Mar 5, 2026 | 7.61 | 7.85 | 7.50 | 7.59 | 7.59 | -2.32% | 206,049 |
| Mar 4, 2026 | 7.81 | 8.00 | 7.50 | 7.77 | 7.77 | 0.78% | 139,371 |
| Mar 3, 2026 | 7.48 | 7.88 | 7.32 | 7.71 | 7.71 | -0.90% | 196,939 |
| Mar 2, 2026 | 7.75 | 7.95 | 7.59 | 7.78 | 7.78 | -2.14% | 196,213 |
| Feb 27, 2026 | 8.09 | 8.28 | 7.91 | 7.95 | 7.95 | -3.40% | 268,608 |
| Feb 26, 2026 | 8.50 | 8.59 | 8.03 | 8.23 | 8.23 | -3.18% | 265,042 |
| Feb 25, 2026 | 8.65 | 8.75 | 8.46 | 8.50 | 8.50 | -0.58% | 155,114 |
| Feb 24, 2026 | 8.38 | 8.63 | 8.28 | 8.55 | 8.55 | 2.89% | 173,660 |
| Feb 23, 2026 | 8.42 | 8.53 | 8.13 | 8.31 | 8.31 | -1.31% | 90,513 |
| Feb 20, 2026 | 8.39 | 8.49 | 8.10 | 8.42 | 8.42 | -0.94% | 180,606 |
| Feb 19, 2026 | 8.61 | 8.65 | 8.34 | 8.50 | 8.50 | -1.39% | 142,473 |
| Feb 18, 2026 | 8.82 | 8.84 | 8.45 | 8.62 | 8.62 | -0.92% | 136,635 |
| Feb 17, 2026 | 8.57 | 8.98 | 8.49 | 8.70 | 8.70 | 1.99% | 220,681 |
| Feb 13, 2026 | 8.64 | 9.04 | 8.48 | 8.53 | 8.53 | -1.16% | 204,142 |
| Feb 12, 2026 | 8.42 | 8.67 | 8.24 | 8.63 | 8.63 | 3.98% | 209,180 |
| Feb 11, 2026 | 8.38 | 8.38 | 8.00 | 8.30 | 8.30 | -0.72% | 80,647 |
| Feb 10, 2026 | 8.15 | 8.78 | 8.04 | 8.36 | 8.36 | 2.70% | 293,733 |
| Feb 9, 2026 | 8.16 | 8.25 | 7.74 | 8.14 | 8.14 | - | 111,963 |
| Feb 6, 2026 | 7.74 | 8.24 | 7.58 | 8.14 | 8.14 | 7.96% | 164,651 |
| Feb 5, 2026 | 7.85 | 7.99 | 7.47 | 7.54 | 7.54 | -4.56% | 145,500 |
| Feb 4, 2026 | 8.48 | 8.77 | 7.80 | 7.90 | 7.90 | -5.95% | 207,672 |
| Feb 3, 2026 | 8.19 | 8.60 | 7.97 | 8.40 | 8.40 | 2.69% | 202,778 |
| Feb 2, 2026 | 8.04 | 8.38 | 7.95 | 8.18 | 8.18 | 1.74% | 128,174 |
| Jan 30, 2026 | 8.36 | 8.57 | 7.90 | 8.04 | 8.04 | -5.08% | 228,745 |
| Jan 29, 2026 | 8.40 | 8.63 | 8.20 | 8.47 | 8.47 | 0.36% | 175,868 |
| Jan 28, 2026 | 8.85 | 9.00 | 8.34 | 8.44 | 8.44 | -3.65% | 240,499 |
| Jan 27, 2026 | 8.58 | 8.85 | 8.50 | 8.76 | 8.76 | 2.76% | 199,796 |
| Jan 26, 2026 | 8.49 | 8.64 | 7.97 | 8.53 | 8.53 | 0.18% | 189,719 |
| Jan 23, 2026 | 8.35 | 8.75 | 8.24 | 8.51 | 8.51 | 2.16% | 267,507 |
| Jan 22, 2026 | 8.00 | 8.85 | 8.00 | 8.33 | 8.33 | 4.52% | 260,731 |
| Jan 21, 2026 | 7.51 | 8.00 | 7.41 | 7.97 | 7.97 | 7.41% | 374,351 |
| Jan 20, 2026 | 7.43 | 7.70 | 7.17 | 7.42 | 7.42 | -2.05% | 481,752 |
| Jan 16, 2026 | 8.55 | 8.63 | 7.48 | 7.58 | 7.58 | -11.30% | 614,604 |
| Jan 15, 2026 | 8.58 | 8.59 | 8.11 | 8.54 | 8.54 | -0.70% | 219,799 |
| Jan 14, 2026 | 8.24 | 8.64 | 8.12 | 8.60 | 8.60 | 4.24% | 120,161 |
| Jan 13, 2026 | 8.17 | 8.38 | 7.88 | 8.25 | 8.25 | 1.35% | 126,005 |
| Jan 12, 2026 | 8.13 | 8.48 | 7.87 | 8.14 | 8.14 | -0.25% | 165,044 |
| Jan 9, 2026 | 8.38 | 8.58 | 8.13 | 8.16 | 8.16 | -2.28% | 135,966 |
| Jan 8, 2026 | 8.40 | 8.64 | 8.30 | 8.35 | 8.35 | -1.65% | 115,056 |
| Jan 7, 2026 | 8.47 | 8.65 | 8.30 | 8.49 | 8.49 | -0.35% | 141,989 |
| Jan 6, 2026 | 8.54 | 8.75 | 8.40 | 8.52 | 8.52 | -0.23% | 472,920 |
| Jan 5, 2026 | 8.02 | 8.63 | 7.98 | 8.54 | 8.54 | 7.69% | 347,173 |
| Jan 2, 2026 | 8.12 | 8.20 | 7.74 | 7.93 | 7.93 | -0.38% | 150,162 |
| Dec 31, 2025 | 8.02 | 8.10 | 7.90 | 7.96 | 7.96 | -1.12% | 167,412 |
| Dec 30, 2025 | 8.27 | 8.27 | 7.95 | 8.05 | 8.05 | -2.78% | 203,269 |