DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
3.890
+0.230 (6.28%)
May 12, 2025, 1:21 PM - Market open
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.80 | 3.95 | 3.65 | 3.89 | - | 6.15% | 40,997 |
| 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 |
| 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 |