DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
3.505
-0.035 (-0.99%)
Apr 21, 2025, 4:00 PM EDT - Market closed
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 3.51 | 3.54 | 3.34 | 3.53 | 3.53 | -0.28% | 72,546 |
| 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 |
| Mar 24, 2025 | 5.04 | 5.12 | 4.90 | 4.95 | 4.95 | -0.60% | 50,063 |
| Mar 21, 2025 | 5.05 | 5.10 | 4.90 | 4.98 | 4.98 | -3.11% | 74,722 |
| Mar 20, 2025 | 5.26 | 5.47 | 5.05 | 5.14 | 5.14 | -1.91% | 75,422 |
| Mar 19, 2025 | 5.25 | 5.34 | 5.11 | 5.24 | 5.24 | 0.58% | 120,114 |
| Mar 18, 2025 | 6.00 | 6.00 | 5.12 | 5.21 | 5.21 | -13.02% | 80,146 |
| Mar 17, 2025 | 5.68 | 6.11 | 5.66 | 5.99 | 5.99 | 3.81% | 106,681 |
| Mar 14, 2025 | 5.68 | 5.93 | 5.49 | 5.77 | 5.77 | 1.76% | 34,298 |
| Mar 13, 2025 | 5.70 | 5.82 | 5.63 | 5.67 | 5.67 | -2.24% | 34,611 |
| Mar 12, 2025 | 5.75 | 5.90 | 5.64 | 5.80 | 5.80 | 3.39% | 53,457 |
| Mar 11, 2025 | 5.41 | 5.69 | 5.29 | 5.61 | 5.61 | 2.56% | 95,445 |
| Mar 10, 2025 | 5.70 | 5.74 | 5.38 | 5.47 | 5.47 | -5.20% | 97,333 |
| Mar 7, 2025 | 5.91 | 5.98 | 5.70 | 5.77 | 5.77 | -3.03% | 70,639 |
| Mar 6, 2025 | 6.06 | 6.06 | 5.89 | 5.95 | 5.95 | -2.14% | 39,720 |
| Mar 5, 2025 | 5.98 | 6.12 | 5.93 | 6.08 | 6.08 | 0.50% | 36,147 |
| Mar 4, 2025 | 6.11 | 6.17 | 5.77 | 6.05 | 6.05 | -2.58% | 104,594 |
| Mar 3, 2025 | 6.56 | 6.56 | 6.21 | 6.21 | 6.21 | -4.90% | 57,017 |
| Feb 28, 2025 | 6.40 | 6.56 | 6.40 | 6.53 | 6.53 | 2.35% | 44,541 |
| Feb 27, 2025 | 6.33 | 6.51 | 6.19 | 6.38 | 6.38 | 2.08% | 65,363 |
| Feb 26, 2025 | 6.00 | 6.27 | 6.00 | 6.25 | 6.25 | 4.52% | 82,190 |
| Feb 25, 2025 | 6.16 | 6.20 | 5.89 | 5.98 | 5.98 | -4.32% | 86,346 |
| Feb 24, 2025 | 6.50 | 6.59 | 6.21 | 6.25 | 6.25 | -3.99% | 194,527 |
| 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 |