DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
4.700
+0.520 (12.44%)
Nov 22, 2024, 4:00 PM EST - Market closed
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.17 | 4.82 | 4.17 | 4.70 | 4.70 | 12.44% | 182,706 |
| Nov 21, 2024 | 4.04 | 4.33 | 4.03 | 4.18 | 4.18 | 3.98% | 1,081,956 |
| Nov 20, 2024 | 4.05 | 4.11 | 3.96 | 4.02 | 4.02 | -0.50% | 40,778 |
| Nov 19, 2024 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -2.65% | 69,933 |
| Nov 18, 2024 | 4.10 | 4.20 | 3.92 | 4.15 | 4.15 | 3.49% | 64,462 |
| Nov 15, 2024 | 4.16 | 4.17 | 3.98 | 4.01 | 4.01 | -2.67% | 75,701 |
| Nov 14, 2024 | 4.29 | 4.32 | 4.07 | 4.12 | 4.12 | -3.29% | 58,686 |
| Nov 13, 2024 | 4.33 | 4.39 | 4.23 | 4.26 | 4.26 | -1.16% | 59,673 |
| Nov 12, 2024 | 4.25 | 4.31 | 4.19 | 4.31 | 4.31 | 1.89% | 67,015 |
| Nov 11, 2024 | 4.31 | 4.33 | 4.23 | 4.23 | 4.23 | -1.63% | 46,699 |
| Nov 8, 2024 | 4.20 | 4.32 | 4.16 | 4.30 | 4.30 | 2.99% | 27,787 |
| Nov 7, 2024 | 4.29 | 4.37 | 4.14 | 4.18 | 4.18 | -3.58% | 37,824 |
| Nov 6, 2024 | 4.37 | 4.41 | 4.27 | 4.33 | 4.33 | -0.92% | 44,502 |
| Nov 5, 2024 | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -1.35% | 26,869 |
| Nov 4, 2024 | 4.28 | 4.44 | 4.21 | 4.43 | 4.43 | 4.24% | 23,756 |
| Nov 1, 2024 | 4.39 | 4.40 | 4.05 | 4.25 | 4.25 | -2.75% | 69,362 |
| Oct 31, 2024 | 4.34 | 4.48 | 4.18 | 4.37 | 4.37 | 0.23% | 46,316 |
| Oct 30, 2024 | 4.33 | 4.40 | 4.26 | 4.36 | 4.36 | 0.93% | 24,059 |
| Oct 29, 2024 | 4.30 | 4.40 | 4.30 | 4.32 | 4.32 | 0.47% | 24,958 |
| Oct 28, 2024 | 4.39 | 4.44 | 4.27 | 4.30 | 4.30 | -2.05% | 37,749 |
| Oct 25, 2024 | 4.34 | 4.43 | 4.27 | 4.39 | 4.39 | 1.27% | 40,098 |
| Oct 24, 2024 | 4.31 | 4.36 | 4.16 | 4.34 | 4.34 | -1.03% | 38,512 |
| Oct 23, 2024 | 4.30 | 4.48 | 4.23 | 4.38 | 4.38 | 1.86% | 51,091 |
| Oct 22, 2024 | 4.27 | 4.30 | 4.21 | 4.30 | 4.30 | 0.23% | 17,435 |
| Oct 21, 2024 | 4.29 | 4.30 | 4.23 | 4.29 | 4.29 | -1.15% | 12,945 |
| Oct 18, 2024 | 4.25 | 4.36 | 4.21 | 4.34 | 4.34 | 1.17% | 22,078 |
| Oct 17, 2024 | 4.36 | 4.36 | 4.27 | 4.29 | 4.29 | -2.50% | 24,808 |
| Oct 16, 2024 | 4.43 | 4.45 | 4.36 | 4.40 | 4.40 | -1.12% | 27,283 |
| Oct 15, 2024 | 4.49 | 4.50 | 4.38 | 4.45 | 4.45 | -0.22% | 29,528 |
| Oct 14, 2024 | 4.30 | 4.50 | 4.26 | 4.46 | 4.46 | 4.94% | 71,575 |
| Oct 11, 2024 | 4.41 | 4.49 | 4.18 | 4.25 | 4.25 | -3.85% | 17,798 |
| Oct 10, 2024 | 4.50 | 4.53 | 4.36 | 4.42 | 4.42 | -1.78% | 89,950 |
| Oct 9, 2024 | 4.73 | 4.77 | 4.40 | 4.50 | 4.50 | -3.23% | 117,743 |
| Oct 8, 2024 | 4.46 | 4.67 | 4.41 | 4.65 | 4.65 | 6.41% | 171,015 |
| Oct 7, 2024 | 4.46 | 4.46 | 4.32 | 4.37 | 4.37 | 0.23% | 31,886 |
| Oct 4, 2024 | 4.46 | 4.46 | 4.22 | 4.36 | 4.36 | -0.68% | 28,672 |
| Oct 3, 2024 | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | -1.35% | 19,236 |
| Oct 2, 2024 | 4.18 | 4.48 | 4.18 | 4.45 | 4.45 | 5.20% | 87,638 |
| Oct 1, 2024 | 4.17 | 4.23 | 4.11 | 4.23 | 4.23 | 0.95% | 30,616 |
| Sep 30, 2024 | 4.15 | 4.30 | 4.15 | 4.19 | 4.19 | 0.24% | 22,968 |
| Sep 27, 2024 | 4.22 | 4.29 | 4.16 | 4.18 | 4.18 | -2.79% | 31,659 |
| Sep 26, 2024 | 4.15 | 4.31 | 4.15 | 4.30 | 4.30 | 3.86% | 32,711 |
| Sep 25, 2024 | 4.10 | 4.25 | 4.09 | 4.14 | 4.14 | 2.73% | 34,823 |
| Sep 24, 2024 | 4.04 | 4.16 | 3.86 | 4.03 | 4.03 | 0.50% | 80,722 |
| Sep 23, 2024 | 4.10 | 4.18 | 4.01 | 4.01 | 4.01 | -2.91% | 52,731 |
| Sep 20, 2024 | 4.08 | 4.13 | 4.00 | 4.13 | 4.13 | 2.23% | 188,021 |
| Sep 19, 2024 | 4.16 | 4.20 | 3.99 | 4.04 | 4.04 | -2.18% | 61,882 |
| Sep 18, 2024 | 4.36 | 4.48 | 3.98 | 4.13 | 4.13 | -5.06% | 77,192 |
| Sep 17, 2024 | 4.50 | 4.53 | 4.35 | 4.35 | 4.35 | -3.12% | 19,875 |
| Sep 16, 2024 | 4.54 | 4.72 | 4.45 | 4.49 | 4.49 | -0.22% | 44,802 |
| Sep 13, 2024 | 4.34 | 4.95 | 4.23 | 4.50 | 4.50 | 4.90% | 188,810 |
| Sep 12, 2024 | 4.32 | 4.40 | 4.20 | 4.29 | 4.29 | -2.05% | 32,565 |
| Sep 11, 2024 | 4.14 | 4.49 | 4.14 | 4.38 | 4.38 | 4.53% | 113,458 |
| Sep 10, 2024 | 4.15 | 4.19 | 4.05 | 4.19 | 4.19 | 1.21% | 35,450 |
| Sep 9, 2024 | 4.07 | 4.53 | 4.02 | 4.14 | 4.14 | 2.73% | 159,061 |
| Sep 6, 2024 | 3.82 | 4.07 | 3.80 | 4.03 | 4.03 | 4.68% | 68,553 |
| Sep 5, 2024 | 3.89 | 3.93 | 3.76 | 3.85 | 3.85 | -2.78% | 52,835 |
| Sep 4, 2024 | 3.84 | 3.99 | 3.82 | 3.96 | 3.96 | 1.80% | 10,012 |
| Sep 3, 2024 | 4.01 | 4.01 | 3.79 | 3.89 | 3.89 | -1.02% | 25,338 |
| Aug 30, 2024 | 3.95 | 3.96 | 3.84 | 3.93 | 3.93 | -0.25% | 14,581 |
| Aug 29, 2024 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.25% | 7,061 |
| Aug 28, 2024 | 4.00 | 4.04 | 3.94 | 3.99 | 3.99 | 1.01% | 29,660 |
| Aug 27, 2024 | 4.06 | 4.06 | 3.82 | 3.95 | 3.95 | -2.95% | 37,877 |
| Aug 26, 2024 | 3.95 | 4.07 | 3.91 | 4.07 | 4.07 | 1.75% | 35,808 |
| Aug 23, 2024 | 3.98 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 30,299 |
| Aug 22, 2024 | 3.76 | 4.04 | 3.74 | 3.98 | 3.98 | 7.57% | 123,338 |
| Aug 21, 2024 | 3.65 | 3.71 | 3.60 | 3.70 | 3.70 | - | 21,662 |
| Aug 20, 2024 | 3.59 | 3.71 | 3.53 | 3.70 | 3.70 | 3.64% | 31,546 |
| Aug 19, 2024 | 3.55 | 3.65 | 3.50 | 3.57 | 3.57 | -0.83% | 52,345 |
| Aug 16, 2024 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 2.56% | 15,627 |
| Aug 15, 2024 | 3.50 | 3.60 | 3.43 | 3.51 | 3.51 | 0.86% | 13,529 |
| Aug 14, 2024 | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -2.79% | 10,604 |
| Aug 13, 2024 | 3.57 | 3.69 | 3.50 | 3.58 | 3.58 | 1.42% | 23,142 |
| Aug 12, 2024 | 3.59 | 3.77 | 3.50 | 3.53 | 3.53 | -0.56% | 45,519 |
| Aug 9, 2024 | 3.39 | 3.67 | 3.38 | 3.55 | 3.55 | 5.97% | 49,032 |
| Aug 8, 2024 | 3.28 | 3.40 | 3.26 | 3.35 | 3.35 | 3.08% | 37,577 |
| Aug 7, 2024 | 3.39 | 3.45 | 3.25 | 3.25 | 3.25 | -2.99% | 25,943 |
| Aug 6, 2024 | 3.40 | 3.51 | 3.26 | 3.35 | 3.35 | -2.90% | 31,553 |
| Aug 5, 2024 | 3.30 | 3.45 | 3.25 | 3.45 | 3.45 | 4.23% | 57,179 |
| Aug 2, 2024 | 3.38 | 3.48 | 3.30 | 3.31 | 3.31 | -4.06% | 44,006 |
| Aug 1, 2024 | 3.46 | 3.72 | 3.36 | 3.45 | 3.45 | 5.18% | 82,174 |
| Jul 31, 2024 | 3.53 | 3.64 | 3.28 | 3.28 | 3.28 | -9.14% | 80,561 |
| Jul 30, 2024 | 3.74 | 3.75 | 3.61 | 3.61 | 3.61 | -3.73% | 18,984 |
| Jul 29, 2024 | 3.62 | 3.77 | 3.49 | 3.75 | 3.75 | 3.02% | 116,646 |
| Jul 26, 2024 | 3.74 | 3.74 | 3.61 | 3.64 | 3.64 | -1.36% | 28,008 |
| Jul 25, 2024 | 3.66 | 3.79 | 3.60 | 3.69 | 3.69 | 1.10% | 56,507 |
| Jul 24, 2024 | 3.42 | 3.81 | 3.42 | 3.65 | 3.65 | 6.10% | 92,662 |
| Jul 23, 2024 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | -1.43% | 18,990 |
| Jul 22, 2024 | 3.29 | 3.59 | 3.29 | 3.49 | 3.49 | 7.38% | 31,711 |
| Jul 19, 2024 | 3.24 | 3.36 | 3.24 | 3.25 | 3.25 | -0.31% | 7,662 |
| Jul 18, 2024 | 3.44 | 3.49 | 3.25 | 3.26 | 3.26 | -5.51% | 42,772 |
| Jul 17, 2024 | 3.30 | 3.51 | 3.26 | 3.45 | 3.45 | 1.77% | 39,056 |
| Jul 16, 2024 | 3.55 | 3.58 | 3.39 | 3.39 | 3.39 | -5.31% | 22,081 |
| Jul 15, 2024 | 3.44 | 3.73 | 3.38 | 3.58 | 3.58 | 3.17% | 94,016 |
| Jul 12, 2024 | 3.21 | 3.49 | 3.11 | 3.47 | 3.47 | 8.44% | 111,719 |
| Jul 11, 2024 | 3.01 | 3.24 | 3.00 | 3.20 | 3.20 | 6.67% | 70,532 |
| Jul 10, 2024 | 3.03 | 3.07 | 2.98 | 3.00 | 3.00 | -0.99% | 37,507 |
| Jul 9, 2024 | 3.11 | 3.16 | 2.98 | 3.03 | 3.03 | -1.94% | 35,036 |
| Jul 8, 2024 | 2.90 | 3.19 | 2.90 | 3.09 | 3.09 | 6.55% | 112,479 |
| Jul 5, 2024 | 2.90 | 2.94 | 2.83 | 2.90 | 2.90 | 0.35% | 34,924 |