DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
6.42
-0.35 (-5.17%)
Apr 1, 2026, 4:00 PM EDT - Market closed
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.80 | 7.02 | 6.40 | 6.42 | 6.42 | -5.17% | 232,340 |
| Mar 31, 2026 | 7.14 | 7.47 | 6.10 | 6.77 | 6.77 | 1.96% | 387,909 |
| Mar 30, 2026 | 6.79 | 7.00 | 6.49 | 6.64 | 6.64 | -2.21% | 343,957 |
| Mar 27, 2026 | 6.82 | 6.91 | 6.64 | 6.79 | 6.79 | -0.88% | 180,929 |
| Mar 26, 2026 | 6.77 | 7.01 | 6.76 | 6.85 | 6.85 | -0.15% | 164,898 |
| Mar 25, 2026 | 6.92 | 7.18 | 6.75 | 6.86 | 6.86 | -0.44% | 198,275 |
| Mar 24, 2026 | 7.15 | 7.28 | 6.79 | 6.89 | 6.89 | -5.49% | 210,106 |
| Mar 23, 2026 | 6.92 | 7.41 | 6.92 | 7.29 | 7.29 | 7.84% | 314,741 |
| Mar 20, 2026 | 7.02 | 7.02 | 6.67 | 6.76 | 6.76 | -3.70% | 285,736 |
| Mar 19, 2026 | 7.04 | 7.21 | 6.78 | 7.02 | 7.02 | -1.40% | 254,401 |
| Mar 18, 2026 | 7.09 | 7.35 | 6.87 | 7.12 | 7.12 | -0.56% | 357,365 |
| Mar 17, 2026 | 7.28 | 7.28 | 7.00 | 7.16 | 7.16 | -0.28% | 228,197 |
| Mar 16, 2026 | 7.29 | 7.35 | 7.03 | 7.18 | 7.18 | -1.37% | 229,278 |
| Mar 13, 2026 | 7.32 | 7.69 | 6.98 | 7.28 | 7.28 | 0.55% | 240,634 |
| Mar 12, 2026 | 7.56 | 7.77 | 7.21 | 7.24 | 7.24 | -6.22% | 392,883 |
| Mar 11, 2026 | 7.84 | 7.94 | 7.59 | 7.72 | 7.72 | -2.89% | 113,109 |
| Mar 10, 2026 | 7.76 | 8.13 | 7.76 | 7.95 | 7.95 | 2.05% | 190,741 |
| 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% | 139,381 |
| Mar 3, 2026 | 7.48 | 7.88 | 7.32 | 7.71 | 7.71 | -0.90% | 197,004 |
| 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% | 265,064 |
| Feb 25, 2026 | 8.65 | 8.75 | 8.46 | 8.50 | 8.50 | -0.58% | 155,119 |
| Feb 24, 2026 | 8.38 | 8.63 | 8.28 | 8.55 | 8.55 | 2.89% | 173,670 |
| Feb 23, 2026 | 8.42 | 8.53 | 8.13 | 8.31 | 8.31 | -1.31% | 90,533 |
| Feb 20, 2026 | 8.39 | 8.49 | 8.10 | 8.42 | 8.42 | -0.94% | 180,628 |
| Feb 19, 2026 | 8.61 | 8.65 | 8.34 | 8.50 | 8.50 | -1.39% | 142,474 |
| 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% | 220,695 |
| Feb 13, 2026 | 8.64 | 9.04 | 8.48 | 8.53 | 8.53 | -1.16% | 204,210 |
| 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% | 80,650 |
| Feb 10, 2026 | 8.15 | 8.78 | 8.04 | 8.36 | 8.36 | 2.70% | 294,258 |
| Feb 9, 2026 | 8.16 | 8.25 | 7.74 | 8.14 | 8.14 | - | 112,028 |
| 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% | 145,585 |
| Feb 4, 2026 | 8.48 | 8.77 | 7.80 | 7.90 | 7.90 | -5.95% | 207,700 |
| Feb 3, 2026 | 8.19 | 8.60 | 7.97 | 8.40 | 8.40 | 2.69% | 202,780 |
| Feb 2, 2026 | 8.04 | 8.38 | 7.95 | 8.18 | 8.18 | 1.74% | 128,277 |
| Jan 30, 2026 | 8.36 | 8.57 | 7.90 | 8.04 | 8.04 | -5.08% | 228,896 |
| Jan 29, 2026 | 8.40 | 8.63 | 8.20 | 8.47 | 8.47 | 0.36% | 175,998 |
| Jan 28, 2026 | 8.85 | 9.00 | 8.34 | 8.44 | 8.44 | -3.65% | 240,641 |
| Jan 27, 2026 | 8.58 | 8.85 | 8.50 | 8.76 | 8.76 | 2.76% | 200,133 |
| Jan 26, 2026 | 8.49 | 8.64 | 7.97 | 8.53 | 8.53 | 0.18% | 189,720 |
| Jan 23, 2026 | 8.35 | 8.75 | 8.24 | 8.51 | 8.51 | 2.16% | 267,616 |
| Jan 22, 2026 | 8.00 | 8.85 | 8.00 | 8.33 | 8.33 | 4.52% | 260,805 |
| Jan 21, 2026 | 7.51 | 8.00 | 7.41 | 7.97 | 7.97 | 7.41% | 374,661 |