DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
9.36
+0.32 (3.54%)
At close: Nov 6, 2026, 4:00 PM EST
9.52
+0.16 (1.71%)
After-hours: Nov 6, 2026, 4:22 PM EST
DiaMedica Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.10 | 9.74 | 9.06 | 9.36 | 9.36 | 3.54% | 156,754 |
| Nov 5, 2026 | 10.70 | 10.84 | 8.98 | 9.04 | 9.04 | -16.06% | 330,470 |
| Nov 4, 2026 | 10.15 | 11.00 | 10.15 | 10.77 | 10.77 | 7.70% | 409,096 |
| Nov 3, 2026 | 9.38 | 10.04 | 9.38 | 10.00 | 10.00 | 7.64% | 302,504 |
| Nov 2, 2026 | 9.33 | 9.51 | 8.96 | 9.29 | 9.29 | 0.43% | 141,536 |
| Oct 30, 2026 | 9.39 | 9.54 | 9.12 | 9.25 | 9.25 | -2.84% | 174,648 |
| Oct 29, 2026 | 9.83 | 9.99 | 9.41 | 9.52 | 9.52 | -3.05% | 196,511 |
| Oct 28, 2026 | 8.71 | 10.13 | 8.60 | 9.82 | 9.82 | 13.00% | 521,280 |
| Oct 27, 2026 | 8.72 | 8.72 | 8.30 | 8.69 | 8.69 | -0.57% | 268,715 |
| Oct 26, 2026 | 8.77 | 8.92 | 8.56 | 8.74 | 8.74 | 0.23% | 129,604 |
| Oct 23, 2026 | 8.55 | 8.79 | 8.29 | 8.72 | 8.72 | 1.04% | 110,029 |
| Oct 22, 2026 | 8.70 | 8.95 | 8.51 | 8.63 | 8.63 | -0.69% | 87,987 |
| Oct 21, 2026 | 8.72 | 8.95 | 8.59 | 8.69 | 8.69 | 0.23% | 155,377 |
| Oct 20, 2026 | 7.88 | 8.87 | 7.88 | 8.67 | 8.67 | 10.17% | 168,169 |
| Oct 19, 2026 | 7.78 | 7.99 | 7.60 | 7.87 | 7.87 | 3.96% | 188,583 |
| Oct 16, 2026 | 8.04 | 8.10 | 7.53 | 7.57 | 7.57 | -5.85% | 260,778 |
| Oct 15, 2026 | 7.82 | 8.24 | 7.66 | 8.04 | 8.04 | 4.96% | 303,894 |
| Oct 14, 2026 | 7.68 | 8.02 | 7.61 | 7.66 | 7.66 | -2.05% | 286,961 |
| Oct 13, 2026 | 8.21 | 8.21 | 7.72 | 7.82 | 7.82 | -4.63% | 256,052 |
| Oct 12, 2026 | 8.26 | 8.34 | 7.95 | 8.20 | 8.20 | -1.56% | 185,593 |
| Oct 9, 2026 | 8.00 | 8.45 | 8.00 | 8.33 | 8.33 | 4.00% | 170,151 |
| Oct 8, 2026 | 7.92 | 8.06 | 7.66 | 8.01 | 8.01 | 0.25% | 240,269 |
| Oct 7, 2026 | 8.01 | 8.42 | 7.95 | 7.99 | 7.99 | -1.72% | 221,231 |
| Oct 6, 2026 | 8.50 | 8.61 | 8.05 | 8.13 | 8.13 | -3.44% | 242,316 |
| Oct 5, 2026 | 8.23 | 8.63 | 8.19 | 8.42 | 8.42 | 2.31% | 231,379 |
| Oct 2, 2026 | 8.49 | 8.61 | 8.02 | 8.23 | 8.23 | -1.44% | 335,682 |
| Oct 1, 2026 | 8.33 | 8.54 | 8.10 | 8.35 | 8.35 | 0.97% | 234,219 |
| Sep 30, 2026 | 8.27 | 8.60 | 8.19 | 8.27 | 8.27 | 0.85% | 219,107 |
| Sep 29, 2026 | 8.30 | 8.38 | 8.03 | 8.20 | 8.20 | -1.44% | 231,059 |
| Sep 28, 2026 | 7.86 | 8.55 | 7.79 | 8.32 | 8.32 | 4.79% | 362,952 |
| Sep 25, 2026 | 7.85 | 8.00 | 7.44 | 7.94 | 7.94 | 1.40% | 236,353 |
| Sep 24, 2026 | 7.57 | 7.89 | 7.43 | 7.83 | 7.83 | 3.57% | 209,248 |
| Sep 23, 2026 | 7.70 | 7.75 | 7.34 | 7.56 | 7.56 | -2.83% | 174,141 |
| Sep 22, 2026 | 7.34 | 7.80 | 7.30 | 7.78 | 7.78 | 7.16% | 312,077 |
| Sep 21, 2026 | 6.86 | 7.35 | 6.83 | 7.26 | 7.26 | 5.99% | 281,821 |
| Sep 18, 2026 | 6.85 | 6.94 | 6.76 | 6.85 | 6.85 | - | 194,956 |
| Sep 17, 2026 | 6.75 | 7.00 | 6.68 | 6.85 | 6.85 | 3.32% | 257,770 |
| Sep 16, 2026 | 6.55 | 6.74 | 6.46 | 6.63 | 6.63 | 1.53% | 187,273 |
| Sep 15, 2026 | 6.55 | 6.65 | 6.36 | 6.53 | 6.53 | -0.31% | 157,943 |
| Sep 14, 2026 | 6.49 | 6.65 | 6.44 | 6.55 | 6.55 | 1.24% | 145,606 |
| Sep 11, 2026 | 6.57 | 6.88 | 6.33 | 6.47 | 6.47 | - | 123,613 |
| Sep 10, 2026 | 6.57 | 6.67 | 6.30 | 6.47 | 6.47 | -1.82% | 182,443 |
| Sep 9, 2026 | 6.50 | 6.97 | 6.50 | 6.59 | 6.59 | 0.76% | 167,128 |
| Sep 8, 2026 | 6.70 | 6.71 | 6.53 | 6.54 | 6.54 | -3.11% | 119,063 |
| Sep 4, 2026 | 6.56 | 6.89 | 6.49 | 6.75 | 6.75 | 2.90% | 189,481 |
| Sep 3, 2026 | 6.78 | 6.79 | 6.53 | 6.56 | 6.56 | -2.81% | 116,144 |
| Sep 2, 2026 | 6.60 | 6.94 | 6.59 | 6.75 | 6.75 | 4.65% | 175,978 |
| Sep 1, 2026 | 6.29 | 6.45 | 6.27 | 6.45 | 6.45 | 1.57% | 145,931 |
| Aug 31, 2026 | 6.44 | 6.59 | 6.22 | 6.35 | 6.35 | -0.63% | 135,124 |
| Aug 28, 2026 | 6.72 | 6.74 | 6.34 | 6.39 | 6.39 | -5.33% | 116,506 |