DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
3.820
+0.030 (0.79%)
Apr 1, 2025, 3:47 PM EDT - Market open
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.79 | 3.91 | 3.74 | 3.84 | - | 1.32% | 9,940 |
| 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 |
| 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 |