DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
4.300
+0.290 (7.23%)
Jul 15, 2025, 4:00 PM - Market closed
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.04 | 4.42 | 4.00 | 4.30 | 4.30 | 7.23% | 287,357 |
| Jul 14, 2025 | 3.64 | 4.13 | 3.60 | 4.01 | 4.01 | 10.47% | 323,707 |
| Jul 11, 2025 | 3.67 | 3.70 | 3.58 | 3.63 | 3.63 | -1.09% | 82,747 |
| Jul 10, 2025 | 3.75 | 3.82 | 3.66 | 3.67 | 3.67 | -4.68% | 195,956 |
| Jul 9, 2025 | 3.65 | 3.88 | 3.65 | 3.85 | 3.85 | 5.48% | 261,177 |
| Jul 8, 2025 | 3.67 | 3.77 | 3.61 | 3.65 | 3.65 | 0.55% | 104,850 |
| Jul 7, 2025 | 3.73 | 3.84 | 3.57 | 3.63 | 3.63 | -3.46% | 226,853 |
| Jul 3, 2025 | 3.57 | 3.81 | 3.55 | 3.76 | 3.76 | 5.32% | 153,019 |
| Jul 2, 2025 | 3.60 | 3.75 | 3.48 | 3.57 | 3.57 | - | 291,534 |
| Jul 1, 2025 | 3.90 | 3.98 | 3.52 | 3.57 | 3.57 | -8.46% | 297,425 |
| Jun 30, 2025 | 3.80 | 3.99 | 3.75 | 3.90 | 3.90 | 1.56% | 177,360 |
| Jun 27, 2025 | 3.81 | 3.94 | 3.70 | 3.84 | 3.84 | 0.79% | 3,185,231 |
| Jun 26, 2025 | 3.98 | 3.98 | 3.75 | 3.81 | 3.81 | -3.54% | 124,016 |
| Jun 25, 2025 | 3.83 | 3.95 | 3.58 | 3.95 | 3.95 | 5.90% | 211,102 |
| Jun 24, 2025 | 3.85 | 3.94 | 3.64 | 3.73 | 3.73 | 2.19% | 252,483 |
| Jun 23, 2025 | 3.79 | 3.82 | 3.55 | 3.65 | 3.65 | 1.11% | 217,608 |
| Jun 20, 2025 | 3.90 | 3.96 | 3.61 | 3.61 | 3.61 | -5.50% | 174,275 |
| Jun 18, 2025 | 3.60 | 3.83 | 3.57 | 3.82 | 3.82 | 7.00% | 125,837 |
| Jun 17, 2025 | 3.62 | 3.72 | 3.51 | 3.57 | 3.57 | 1.71% | 122,698 |
| Jun 16, 2025 | 3.69 | 4.17 | 3.51 | 3.51 | 3.51 | -3.84% | 128,940 |
| Jun 13, 2025 | 3.85 | 3.94 | 3.65 | 3.65 | 3.65 | -6.41% | 112,709 |
| Jun 12, 2025 | 4.04 | 4.04 | 3.86 | 3.90 | 3.90 | -3.23% | 85,686 |
| Jun 11, 2025 | 4.12 | 4.25 | 4.03 | 4.03 | 4.03 | -2.18% | 68,588 |
| Jun 10, 2025 | 4.08 | 4.28 | 4.08 | 4.12 | 4.12 | 0.98% | 75,483 |
| Jun 9, 2025 | 4.10 | 4.24 | 4.06 | 4.08 | 4.08 | -1.45% | 111,635 |
| Jun 6, 2025 | 4.17 | 4.33 | 4.02 | 4.14 | 4.14 | 1.22% | 124,073 |
| Jun 5, 2025 | 4.31 | 4.31 | 4.07 | 4.09 | 4.09 | -2.62% | 108,165 |
| Jun 4, 2025 | 4.15 | 4.46 | 4.15 | 4.20 | 4.20 | 1.94% | 183,684 |
| Jun 3, 2025 | 4.14 | 4.26 | 4.05 | 4.12 | 4.12 | -1.20% | 166,026 |
| Jun 2, 2025 | 4.08 | 4.26 | 4.06 | 4.17 | 4.17 | 1.46% | 97,855 |
| May 30, 2025 | 4.10 | 4.26 | 4.00 | 4.11 | 4.11 | -1.91% | 89,854 |
| May 29, 2025 | 4.24 | 4.33 | 4.07 | 4.19 | 4.19 | 0.72% | 84,527 |
| May 28, 2025 | 4.16 | 4.33 | 4.10 | 4.16 | 4.16 | 0.24% | 86,687 |
| May 27, 2025 | 4.10 | 4.32 | 4.10 | 4.15 | 4.15 | 2.22% | 135,437 |
| May 23, 2025 | 4.00 | 4.23 | 4.00 | 4.06 | 4.06 | 0.25% | 80,803 |
| May 22, 2025 | 4.02 | 4.16 | 3.92 | 4.05 | 4.05 | -1.94% | 78,240 |
| May 21, 2025 | 4.11 | 4.30 | 3.96 | 4.13 | 4.13 | -0.12% | 101,751 |
| May 20, 2025 | 4.22 | 4.27 | 4.12 | 4.14 | 4.14 | -3.16% | 116,073 |
| May 19, 2025 | 4.10 | 4.46 | 4.10 | 4.27 | 4.27 | 1.67% | 162,527 |
| May 16, 2025 | 3.94 | 4.28 | 3.82 | 4.20 | 4.20 | 3.19% | 100,771 |
| May 15, 2025 | 3.99 | 4.23 | 3.89 | 4.07 | 4.07 | 1.75% | 115,885 |
| May 14, 2025 | 3.91 | 4.31 | 3.91 | 4.00 | 4.00 | 0.50% | 210,894 |
| May 13, 2025 | 3.91 | 4.07 | 3.76 | 3.98 | 3.98 | 4.05% | 108,247 |
| May 12, 2025 | 3.80 | 3.95 | 3.65 | 3.83 | 3.83 | 4.51% | 115,551 |
| 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 |