DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
6.39
-0.36 (-5.33%)
Aug 28, 2026, 4:00 PM EDT - Market closed
DiaMedica Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.72 | 6.74 | 6.34 | 6.39 | 6.39 | -5.33% | 116,506 |
| Aug 27, 2026 | 6.68 | 6.80 | 6.56 | 6.75 | 6.75 | 0.75% | 113,811 |
| Aug 26, 2026 | 6.66 | 6.76 | 6.62 | 6.70 | 6.70 | -0.59% | 117,620 |
| Aug 25, 2026 | 6.60 | 6.87 | 6.60 | 6.74 | 6.74 | 3.37% | 130,944 |
| Aug 24, 2026 | 6.53 | 6.57 | 6.32 | 6.52 | 6.52 | - | 84,656 |
| Aug 21, 2026 | 6.58 | 6.73 | 6.50 | 6.52 | 6.52 | - | 77,573 |
| Aug 20, 2026 | 6.77 | 6.90 | 6.42 | 6.52 | 6.52 | -4.26% | 130,859 |
| Aug 19, 2026 | 6.74 | 6.91 | 6.66 | 6.81 | 6.81 | 3.03% | 170,190 |
| Aug 18, 2026 | 6.52 | 6.66 | 6.48 | 6.61 | 6.61 | -0.15% | 68,933 |
| Aug 17, 2026 | 6.67 | 6.78 | 6.56 | 6.62 | 6.62 | -0.90% | 122,521 |
| Aug 14, 2026 | 6.74 | 6.79 | 6.55 | 6.68 | 6.68 | -1.04% | 165,172 |
| Aug 13, 2026 | 6.91 | 6.98 | 6.64 | 6.75 | 6.75 | -1.32% | 111,793 |
| Aug 12, 2026 | 6.94 | 7.13 | 6.74 | 6.84 | 6.84 | -0.44% | 140,043 |
| Aug 11, 2026 | 6.67 | 7.17 | 6.64 | 6.87 | 6.87 | 3.31% | 176,082 |
| Aug 10, 2026 | 6.64 | 6.82 | 6.44 | 6.65 | 6.65 | -1.48% | 180,535 |
| Aug 7, 2026 | 6.85 | 6.94 | 6.69 | 6.75 | 6.75 | -0.30% | 109,223 |
| Aug 6, 2026 | 6.64 | 6.85 | 6.64 | 6.77 | 6.77 | 1.58% | 76,232 |
| Aug 5, 2026 | 6.60 | 6.82 | 6.58 | 6.67 | 6.67 | 1.91% | 130,709 |
| Aug 4, 2026 | 6.60 | 6.74 | 6.49 | 6.54 | 6.54 | 0.31% | 162,739 |
| Aug 3, 2026 | 6.42 | 6.63 | 6.29 | 6.52 | 6.52 | 2.84% | 172,007 |
| Jul 31, 2026 | 6.55 | 6.55 | 6.26 | 6.34 | 6.34 | -2.61% | 99,024 |
| Jul 30, 2026 | 6.41 | 6.57 | 6.25 | 6.51 | 6.51 | 3.01% | 301,217 |
| Jul 29, 2026 | 6.66 | 6.79 | 6.31 | 6.32 | 6.32 | -4.82% | 283,143 |
| Jul 28, 2026 | 6.74 | 6.82 | 6.52 | 6.64 | 6.64 | -1.48% | 206,697 |
| Jul 27, 2026 | 6.79 | 7.13 | 6.65 | 6.74 | 6.74 | 0.07% | 89,709 |
| Jul 24, 2026 | 6.82 | 6.93 | 6.54 | 6.74 | 6.74 | -1.25% | 177,071 |
| Jul 23, 2026 | 6.79 | 6.93 | 6.70 | 6.82 | 6.82 | -1.66% | 169,965 |
| Jul 22, 2026 | 7.07 | 7.07 | 6.90 | 6.94 | 6.94 | -2.05% | 129,959 |
| Jul 21, 2026 | 6.98 | 7.14 | 6.98 | 7.08 | 7.08 | 1.00% | 105,960 |
| Jul 20, 2026 | 7.29 | 7.41 | 6.75 | 7.01 | 7.01 | -3.97% | 279,586 |
| Jul 17, 2026 | 7.21 | 7.51 | 6.61 | 7.30 | 7.30 | 2.38% | 199,805 |
| Jul 16, 2026 | 7.56 | 7.56 | 7.00 | 7.13 | 7.13 | -6.68% | 260,029 |
| Jul 15, 2026 | 7.41 | 7.67 | 7.30 | 7.64 | 7.64 | 2.83% | 161,576 |
| Jul 14, 2026 | 7.51 | 7.72 | 7.40 | 7.43 | 7.43 | -0.80% | 152,253 |
| Jul 13, 2026 | 7.79 | 7.79 | 7.35 | 7.49 | 7.49 | -2.35% | 168,130 |
| Jul 10, 2026 | 7.71 | 7.98 | 7.31 | 7.67 | 7.67 | -0.52% | 163,891 |
| Jul 9, 2026 | 7.90 | 8.03 | 7.65 | 7.71 | 7.71 | -3.14% | 190,232 |
| Jul 8, 2026 | 7.85 | 8.15 | 7.64 | 7.96 | 7.96 | -0.38% | 287,675 |
| Jul 7, 2026 | 8.03 | 8.16 | 7.70 | 7.99 | 7.99 | -0.25% | 270,438 |
| Jul 6, 2026 | 7.65 | 8.53 | 7.65 | 8.01 | 8.01 | 5.12% | 478,535 |
| Jul 2, 2026 | 7.46 | 7.74 | 7.27 | 7.62 | 7.62 | 2.42% | 216,485 |
| Jul 1, 2026 | 7.02 | 7.57 | 6.98 | 7.44 | 7.44 | 5.68% | 348,165 |
| Jun 30, 2026 | 7.21 | 7.45 | 7.01 | 7.04 | 7.04 | -2.49% | 301,655 |
| Jun 29, 2026 | 6.55 | 7.27 | 6.48 | 7.22 | 7.22 | 10.23% | 395,092 |
| Jun 26, 2026 | 6.28 | 6.75 | 6.02 | 6.55 | 6.55 | 6.50% | 962,878 |
| Jun 25, 2026 | 6.47 | 6.57 | 6.13 | 6.15 | 6.15 | -3.30% | 109,095 |
| Jun 24, 2026 | 6.36 | 6.71 | 6.30 | 6.36 | 6.36 | 1.27% | 235,637 |
| Jun 23, 2026 | 5.78 | 6.31 | 5.78 | 6.28 | 6.28 | 6.62% | 216,706 |
| Jun 22, 2026 | 5.85 | 6.06 | 5.77 | 5.89 | 5.89 | 0.68% | 142,628 |
| Jun 18, 2026 | 5.76 | 5.87 | 5.61 | 5.85 | 5.85 | 2.09% | 226,740 |