Singapore markets closed

DiaMedica Therapeutics Inc. (DMAC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6500-0.2000 (-7.02%)
At close: 04:00PM EST
2.5100 -0.14 (-5.28%)
After hours: 06:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20222.84002.85792.60002.65002.6500159,400
20 Jan 20222.95003.04002.82002.83002.830086,900
19 Jan 20223.02003.02002.78002.93002.9300147,200
18 Jan 20223.31003.35002.89002.97002.9700151,200
14 Jan 20223.41003.44503.27003.38003.380072,900
13 Jan 20223.53003.53003.34003.40003.4000127,600
12 Jan 20223.58003.63003.46003.46003.460058,600
11 Jan 20223.59003.69003.55003.57003.570059,700
10 Jan 20223.53003.74003.50003.62003.6200145,100
07 Jan 20223.65003.78003.52003.59003.590064,100
06 Jan 20223.55003.74503.47003.67003.670094,800
05 Jan 20223.81003.92003.55003.55003.5500102,600
04 Jan 20223.85003.91003.71003.78003.7800111,600
03 Jan 20223.78003.94003.74003.88003.880045,800
31 Dec 20213.67003.85003.66003.73003.7300175,000
30 Dec 20213.53003.78003.52973.73003.7300132,100
29 Dec 20213.41003.75003.39003.51003.5100388,800
28 Dec 20213.42003.56003.40003.45003.4500117,200
27 Dec 20213.59003.62033.38003.43003.4300172,300
23 Dec 20213.50003.64003.47003.60003.6000116,500
22 Dec 20213.51003.68003.45003.50003.5000154,800
21 Dec 20213.66003.73003.50003.54003.5400140,700
20 Dec 20213.50003.76003.50003.63003.6300101,200
17 Dec 20213.73003.87003.53003.55003.5500364,900
16 Dec 20213.92004.01003.68003.68003.6800140,200
15 Dec 20213.71003.95003.61003.88003.8800195,100
14 Dec 20213.75003.93003.70003.76003.7600115,000
13 Dec 20213.84003.95003.69003.86003.8600105,000
10 Dec 20213.75003.92003.75003.82003.8200123,000
09 Dec 20213.91003.99003.79003.79003.7900142,400
08 Dec 20213.85003.96003.77003.90003.900093,000
07 Dec 20213.62003.88003.62003.77003.7700140,900
06 Dec 20213.41003.65003.28253.61003.6100132,800
03 Dec 20213.56003.62003.38003.43003.4300210,700
02 Dec 20213.74003.75003.51003.55003.5500144,100
01 Dec 20213.81003.81003.64003.70003.7000217,200
30 Nov 20213.60003.87993.58003.74003.7400246,500
29 Nov 20213.80003.83003.63003.63003.6300122,900
26 Nov 20213.77003.84183.68103.77003.770072,300
24 Nov 20213.70003.92003.61353.91003.910094,400
23 Nov 20213.64003.78003.58003.70003.700092,300
22 Nov 20213.88003.88003.60273.67003.6700136,300
19 Nov 20213.60003.85003.58003.82003.8200133,400
18 Nov 20213.93003.93003.62113.67003.6700144,800
17 Nov 20213.97004.03993.83003.84003.8400155,800
16 Nov 20214.05004.08003.73004.06004.0600359,700
15 Nov 20214.16004.22003.89004.03004.0300313,100
12 Nov 20214.49004.53004.10004.16004.1600250,400
11 Nov 20214.47004.55004.37004.53004.5300157,800
10 Nov 20214.60004.60004.30004.46004.4600161,000
09 Nov 20214.64004.66004.45004.49004.4900207,200
08 Nov 20214.78004.80004.51004.60004.6000300,600
05 Nov 20214.26004.80004.26004.65004.6500713,300
04 Nov 20214.37004.42004.20004.30004.3000265,300
03 Nov 20214.19004.54094.11804.37004.3700787,800
02 Nov 20214.12004.22004.04004.22004.2200104,900
01 Nov 20213.95004.15003.95004.09004.090087,300
29 Oct 20214.00004.02393.90763.95003.9500117,700
28 Oct 20214.00004.07003.96004.00004.000088,700
27 Oct 20214.05004.10003.89053.96003.960068,900
26 Oct 20214.06004.13004.00004.10004.100076,600
25 Oct 20214.02004.10003.98004.01004.010086,800
22 Oct 20214.18004.19003.98004.02004.0200148,100
21 Oct 20214.21004.30394.19014.22004.2200134,800
20 Oct 20214.14004.23004.08504.19004.190052,500
19 Oct 20214.25004.26004.08004.11004.110049,000
18 Oct 20214.12004.29004.00004.19004.1900163,900
15 Oct 20214.04004.15004.03004.10004.100069,200
14 Oct 20214.20004.21004.03004.03004.030028,100
13 Oct 20214.07004.25614.01004.18004.1800119,700
12 Oct 20214.00004.11004.00004.07004.070051,500
11 Oct 20213.90004.24003.86004.00004.000093,100
08 Oct 20214.05004.05003.91003.94003.940052,900
07 Oct 20213.98004.12003.97004.03004.030074,500
06 Oct 20213.91004.01003.85013.92003.920083,700
05 Oct 20214.01004.22003.91003.94003.9400150,400
04 Oct 20214.30004.30003.97004.02004.0200170,500
01 Oct 20214.06004.35004.06004.17004.1700332,600
30 Sep 20214.02004.27953.88674.01004.0100717,900
29 Sep 20214.17754.20004.04004.04004.0400107,800
28 Sep 20214.18004.27764.06004.09004.0900168,000
27 Sep 20213.96004.82003.96004.16004.1600882,200
24 Sep 20214.06004.10003.89003.92003.920092,600
23 Sep 20213.88004.09003.87004.09004.090076,000
22 Sep 20213.94004.02003.87003.87003.8700108,500
21 Sep 20213.85004.00003.82003.99003.990080,200
20 Sep 20214.02004.09313.75003.81003.8100291,000
17 Sep 20214.09004.24003.95004.18004.1800263,600
16 Sep 20214.00004.14003.85004.05004.0500338,200
15 Sep 20213.68003.87993.68003.87003.8700176,100
14 Sep 20213.93003.98003.61003.63003.6300301,900
13 Sep 20214.15004.16003.88003.94003.9400277,000
10 Sep 20214.25004.27004.04004.09004.0900287,300
09 Sep 20214.11004.25004.05104.23004.2300110,700
08 Sep 20214.23004.23003.95004.09004.0900132,700
07 Sep 20214.17004.29004.10004.20004.2000146,200
03 Sep 20214.24004.32004.04004.10004.1000179,900
02 Sep 20214.26004.39004.19004.32004.3200195,300
01 Sep 20214.34004.48004.15004.29004.2900245,700
31 Aug 20214.08004.49004.04004.30004.3000526,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...