DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
7.08
+0.07 (1.00%)
At close: Jul 21, 2026, 4:00 PM EDT
7.08
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT
DiaMedica Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.10 | 7.11 | 7.05 | 7.09 | - | 1.14% | 70,575 |
| Jul 20, 2026 | 7.29 | 7.41 | 6.75 | 7.01 | 7.01 | -3.97% | 279,548 |
| 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% | 260,018 |
| Jul 15, 2026 | 7.41 | 7.67 | 7.30 | 7.64 | 7.64 | 2.83% | 161,570 |
| Jul 14, 2026 | 7.51 | 7.72 | 7.40 | 7.43 | 7.43 | -0.80% | 152,232 |
| Jul 13, 2026 | 7.79 | 7.79 | 7.35 | 7.49 | 7.49 | -2.35% | 168,099 |
| 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% | 287,660 |
| 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% | 478,527 |
| Jul 2, 2026 | 7.46 | 7.74 | 7.27 | 7.62 | 7.62 | 2.42% | 215,966 |
| 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 |
| Jun 17, 2026 | 5.72 | 5.95 | 5.64 | 5.73 | 5.73 | 0.70% | 184,869 |
| Jun 16, 2026 | 5.78 | 5.82 | 5.36 | 5.69 | 5.69 | 1.07% | 187,982 |
| Jun 15, 2026 | 5.68 | 5.84 | 5.56 | 5.63 | 5.63 | -0.35% | 185,767 |
| Jun 12, 2026 | 5.49 | 5.73 | 5.38 | 5.65 | 5.65 | 3.48% | 105,015 |
| Jun 11, 2026 | 5.32 | 5.47 | 5.25 | 5.46 | 5.46 | 2.44% | 148,688 |
| Jun 10, 2026 | 5.42 | 5.64 | 5.28 | 5.33 | 5.33 | -1.66% | 155,860 |
| Jun 9, 2026 | 5.63 | 5.90 | 5.30 | 5.42 | 5.42 | -3.39% | 351,393 |
| Jun 8, 2026 | 5.68 | 5.83 | 5.52 | 5.61 | 5.61 | -0.53% | 156,242 |
| Jun 5, 2026 | 5.71 | 5.88 | 5.43 | 5.64 | 5.64 | -3.42% | 195,882 |
| Jun 4, 2026 | 5.66 | 5.86 | 5.65 | 5.84 | 5.84 | 3.36% | 93,443 |
| Jun 3, 2026 | 5.66 | 5.86 | 5.61 | 5.65 | 5.65 | -2.08% | 186,062 |
| Jun 2, 2026 | 5.76 | 5.89 | 5.54 | 5.77 | 5.77 | -1.20% | 152,424 |
| Jun 1, 2026 | 5.96 | 6.04 | 5.75 | 5.84 | 5.84 | -2.50% | 180,865 |
| May 29, 2026 | 6.08 | 6.44 | 5.99 | 5.99 | 5.99 | -2.76% | 214,614 |
| May 28, 2026 | 6.06 | 6.25 | 6.01 | 6.16 | 6.16 | 0.98% | 87,359 |
| May 27, 2026 | 6.30 | 6.45 | 6.07 | 6.10 | 6.10 | -3.48% | 134,022 |
| May 26, 2026 | 6.01 | 6.32 | 5.92 | 6.32 | 6.32 | 6.94% | 182,703 |
| May 22, 2026 | 5.77 | 5.98 | 5.77 | 5.91 | 5.91 | 2.43% | 87,853 |
| May 21, 2026 | 5.60 | 5.87 | 5.50 | 5.77 | 5.77 | 0.87% | 109,728 |
| May 20, 2026 | 5.53 | 5.76 | 5.52 | 5.72 | 5.72 | 2.69% | 176,108 |
| May 19, 2026 | 5.68 | 5.75 | 5.55 | 5.57 | 5.57 | -1.94% | 144,553 |
| May 18, 2026 | 6.05 | 6.12 | 5.61 | 5.68 | 5.68 | -6.27% | 311,214 |
| May 15, 2026 | 6.23 | 6.25 | 5.92 | 6.06 | 6.06 | -4.72% | 123,192 |
| May 14, 2026 | 6.28 | 6.37 | 6.01 | 6.36 | 6.36 | 1.60% | 94,978 |
| May 13, 2026 | 6.21 | 6.34 | 6.19 | 6.26 | 6.26 | -0.95% | 145,370 |
| May 12, 2026 | 6.36 | 6.47 | 6.18 | 6.32 | 6.32 | -2.02% | 185,456 |
| May 11, 2026 | 6.31 | 6.63 | 6.26 | 6.45 | 6.45 | 2.06% | 117,731 |
| May 8, 2026 | 6.50 | 6.61 | 6.19 | 6.32 | 6.32 | -3.22% | 276,938 |