DiaMedica Therapeutics Inc. (DMAC)

NASDAQ: DMAC · Real-Time Price · USD
3.925
+0.195 (5.23%)
At close: Jun 25, 2025, 4:00 PM
3.950
+0.025 (0.64%)
After-hours: Jun 25, 2025, 7:30 PM EDT

DiaMedica Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20253.833.953.583.953.955.90%211,096
Jun 24, 20253.853.943.643.733.732.19%252,483
Jun 23, 20253.793.823.553.653.651.11%217,608
Jun 20, 20253.903.963.613.613.61-5.50%174,275
Jun 18, 20253.603.833.573.823.827.00%125,837
Jun 17, 20253.623.723.513.573.571.71%122,698
Jun 16, 20253.694.173.513.513.51-3.84%128,940
Jun 13, 20253.853.943.653.653.65-6.41%112,709
Jun 12, 20254.044.043.863.903.90-3.23%85,686
Jun 11, 20254.124.254.034.034.03-2.18%68,588
Jun 10, 20254.084.284.084.124.120.98%75,483
Jun 9, 20254.104.244.064.084.08-1.45%111,635
Jun 6, 20254.174.334.024.144.141.22%124,073
Jun 5, 20254.314.314.074.094.09-2.62%108,165
Jun 4, 20254.154.464.154.204.201.94%183,684
Jun 3, 20254.144.264.054.124.12-1.20%166,026
Jun 2, 20254.084.264.064.174.171.46%97,855
May 30, 20254.104.264.004.114.11-1.91%89,854
May 29, 20254.244.334.074.194.190.72%84,527
May 28, 20254.164.334.104.164.160.24%86,687
May 27, 20254.104.324.104.154.152.22%135,437
May 23, 20254.004.234.004.064.060.25%80,803
May 22, 20254.024.163.924.054.05-1.94%78,240
May 21, 20254.114.303.964.134.13-0.12%101,751
May 20, 20254.224.274.124.144.14-3.16%116,073
May 19, 20254.104.464.104.274.271.67%162,527
May 16, 20253.944.283.824.204.203.19%100,771
May 15, 20253.994.233.894.074.071.75%115,885
May 14, 20253.914.313.914.004.000.50%210,894
May 13, 20253.914.073.763.983.984.05%108,247
May 12, 20253.803.953.653.833.834.51%115,551
May 9, 20253.723.803.613.663.66-0.81%53,388
May 8, 20253.944.303.693.693.69-3.91%85,324
May 7, 20253.914.023.793.843.84-0.52%85,904
May 6, 20253.984.163.823.863.86-3.50%61,262
May 5, 20254.284.634.004.004.00-5.44%50,411
May 2, 20254.184.404.034.234.232.42%124,624
May 1, 20254.144.354.014.134.13-0.48%64,205
Apr 30, 20254.284.474.054.154.15-3.04%47,584
Apr 29, 20254.644.644.254.284.28-7.76%93,883
Apr 28, 20253.934.813.904.644.6414.85%240,436
Apr 25, 20254.134.233.864.044.04-3.12%56,299
Apr 24, 20253.984.203.984.174.175.30%89,322
Apr 23, 20253.904.073.703.963.962.06%102,651
Apr 22, 20253.583.883.573.883.889.92%134,456
Apr 21, 20253.513.543.343.533.53-0.28%72,646
Apr 17, 20253.493.553.453.543.542.02%46,109
Apr 16, 20253.503.563.283.473.47-1.14%84,332
Apr 15, 20253.533.883.493.513.51-0.85%62,341
Apr 14, 20253.553.733.503.543.542.02%60,175