Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,141.31 -42.30 (-1.33%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,273.64 -326.82 (-1.97%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
63,037.55 -3,069.00 (-4.64%) CMC Crypto 200
885.54 0.00 (0.00%)
DiaMedica Therapeutics Inc. (DMAC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 2.3600 | 2.4161 | 2.2900 | 2.3900 | 2.3900 | 28,600 |
| 12 Apr 2024 | 2.5400 | 2.5700 | 2.4101 | 2.4300 | 2.4300 | 57,800 |
| 11 Apr 2024 | 2.6700 | 2.6700 | 2.4000 | 2.5400 | 2.5400 | 38,700 |
| 10 Apr 2024 | 2.7000 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 188,100 |
| 09 Apr 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 20,700 |
| 08 Apr 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 20,600 |
| 05 Apr 2024 | 2.9500 | 3.2000 | 2.8700 | 2.9800 | 2.9800 | 118,500 |
| 04 Apr 2024 | 2.8200 | 2.9500 | 2.7000 | 2.9500 | 2.9500 | 45,600 |
| 03 Apr 2024 | 2.7300 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 25,700 |
| 02 Apr 2024 | 2.7200 | 2.7450 | 2.6700 | 2.7300 | 2.7300 | 16,900 |
| 01 Apr 2024 | 2.7400 | 2.7599 | 2.6736 | 2.7300 | 2.7300 | 19,600 |
| 28 Mar 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 20,800 |
| 27 Mar 2024 | 2.7400 | 2.7599 | 2.6500 | 2.6500 | 2.6500 | 8,500 |
| 26 Mar 2024 | 2.7600 | 2.8200 | 2.6600 | 2.7200 | 2.7200 | 15,900 |
| 25 Mar 2024 | 2.8000 | 2.9508 | 2.6800 | 2.6800 | 2.6800 | 20,700 |
| 22 Mar 2024 | 2.6700 | 3.3400 | 2.4400 | 2.7500 | 2.7500 | 314,800 |
| 21 Mar 2024 | 2.8000 | 2.8734 | 2.6500 | 2.6900 | 2.6900 | 36,100 |
| 20 Mar 2024 | 2.8600 | 2.8600 | 2.6600 | 2.7700 | 2.7700 | 72,200 |
| 19 Mar 2024 | 2.7900 | 2.9284 | 2.7900 | 2.8200 | 2.8200 | 20,900 |
| 18 Mar 2024 | 2.8700 | 2.9600 | 2.8500 | 2.8500 | 2.8500 | 36,500 |
| 15 Mar 2024 | 2.9500 | 3.0300 | 2.8604 | 3.0300 | 3.0300 | 58,200 |
| 14 Mar 2024 | 2.9000 | 2.9200 | 2.8501 | 2.9200 | 2.9200 | 15,800 |
| 13 Mar 2024 | 2.8950 | 2.9450 | 2.8301 | 2.9000 | 2.9000 | 23,500 |
| 12 Mar 2024 | 2.9100 | 2.9450 | 2.8500 | 2.8900 | 2.8900 | 28,600 |
| 11 Mar 2024 | 3.0100 | 3.1819 | 2.8700 | 2.9100 | 2.9100 | 21,300 |
| 08 Mar 2024 | 3.1300 | 3.1900 | 3.0497 | 3.0600 | 3.0600 | 27,900 |
| 07 Mar 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 8,200 |
| 06 Mar 2024 | 3.0899 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 27,600 |
| 05 Mar 2024 | 3.2300 | 3.2400 | 3.0700 | 3.1000 | 3.1000 | 17,500 |
| 04 Mar 2024 | 3.0000 | 3.2700 | 2.9900 | 3.2050 | 3.2050 | 60,500 |
| 01 Mar 2024 | 3.0198 | 3.1490 | 2.9500 | 3.0700 | 3.0700 | 20,100 |
| 29 Feb 2024 | 3.0200 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 13,000 |
| 28 Feb 2024 | 3.1000 | 3.2100 | 2.9500 | 3.0300 | 3.0300 | 67,300 |
| 27 Feb 2024 | 2.8799 | 3.0800 | 2.8781 | 2.9700 | 2.9700 | 39,300 |
| 26 Feb 2024 | 2.7900 | 2.9000 | 2.7900 | 2.8400 | 2.8400 | 27,900 |
| 23 Feb 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 21,400 |
| 22 Feb 2024 | 2.8950 | 2.9267 | 2.8500 | 2.8700 | 2.8700 | 14,000 |
| 21 Feb 2024 | 2.9050 | 2.9400 | 2.8601 | 2.9000 | 2.9000 | 14,600 |
| 20 Feb 2024 | 3.0100 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 66,600 |
| 16 Feb 2024 | 3.0113 | 3.0113 | 2.9100 | 2.9300 | 2.9300 | 30,400 |
| 15 Feb 2024 | 3.0150 | 3.0500 | 2.9220 | 3.0000 | 3.0000 | 18,500 |
| 14 Feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 43,300 |
| 13 Feb 2024 | 3.0700 | 3.1800 | 2.9338 | 2.9450 | 2.9450 | 63,800 |
| 12 Feb 2024 | 3.2600 | 3.2600 | 3.1307 | 3.1500 | 3.1500 | 28,000 |
| 09 Feb 2024 | 3.2300 | 3.2557 | 3.1100 | 3.2300 | 3.2300 | 30,000 |
| 08 Feb 2024 | 3.1000 | 3.2200 | 3.0601 | 3.1800 | 3.1800 | 23,700 |
| 07 Feb 2024 | 3.2800 | 3.2800 | 3.0500 | 3.1000 | 3.1000 | 34,000 |
| 06 Feb 2024 | 2.8600 | 3.3002 | 2.8600 | 3.2100 | 3.2100 | 88,700 |
| 05 Feb 2024 | 2.9100 | 2.9970 | 2.8500 | 2.9200 | 2.9200 | 34,600 |
| 02 Feb 2024 | 3.1200 | 3.1300 | 2.9400 | 3.0000 | 3.0000 | 42,000 |
| 01 Feb 2024 | 2.8600 | 3.0000 | 2.7401 | 3.0000 | 3.0000 | 51,800 |
| 31 Jan 2024 | 2.8100 | 2.9500 | 2.7500 | 2.8200 | 2.8200 | 42,400 |
| 30 Jan 2024 | 2.6700 | 2.8550 | 2.5890 | 2.7700 | 2.7700 | 75,600 |
| 29 Jan 2024 | 2.6800 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 18,100 |
| 26 Jan 2024 | 2.7289 | 2.7289 | 2.6000 | 2.6700 | 2.6700 | 14,600 |
| 25 Jan 2024 | 2.6800 | 2.7200 | 2.6200 | 2.6800 | 2.6800 | 32,200 |
| 24 Jan 2024 | 2.7100 | 2.7200 | 2.6399 | 2.6800 | 2.6800 | 26,200 |
| 23 Jan 2024 | 2.8300 | 2.8754 | 2.5800 | 2.5800 | 2.5800 | 43,600 |
| 22 Jan 2024 | 2.8000 | 2.8600 | 2.7300 | 2.7900 | 2.7900 | 44,300 |
| 19 Jan 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 5,800 |
| 18 Jan 2024 | 2.7700 | 2.8646 | 2.7700 | 2.8500 | 2.8500 | 9,300 |
| 17 Jan 2024 | 2.7900 | 2.8899 | 2.7300 | 2.7600 | 2.7600 | 277,400 |
| 16 Jan 2024 | 2.9200 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 27,400 |
| 12 Jan 2024 | 3.0800 | 3.0800 | 2.9800 | 2.9900 | 2.9900 | 38,800 |
| 11 Jan 2024 | 3.0000 | 3.0400 | 2.9376 | 2.9800 | 2.9800 | 66,800 |
| 10 Jan 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9900 | 2.9900 | 20,100 |
| 09 Jan 2024 | 2.9400 | 3.0500 | 2.8800 | 2.9400 | 2.9400 | 64,500 |
| 08 Jan 2024 | 2.8900 | 2.9600 | 2.6200 | 2.9600 | 2.9600 | 28,400 |
| 05 Jan 2024 | 2.8400 | 2.9000 | 2.8300 | 2.8600 | 2.8600 | 43,500 |
| 04 Jan 2024 | 2.8355 | 2.8999 | 2.8300 | 2.8800 | 2.8800 | 24,300 |
| 03 Jan 2024 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 26,800 |
| 02 Jan 2024 | 2.8400 | 2.9100 | 2.7700 | 2.8300 | 2.8300 | 21,200 |
| 29 Dec 2023 | 2.9300 | 2.9800 | 2.8200 | 2.8400 | 2.8400 | 37,100 |
| 28 Dec 2023 | 2.9081 | 3.0300 | 2.8800 | 2.9100 | 2.9100 | 44,800 |
| 27 Dec 2023 | 2.7900 | 3.0000 | 2.7704 | 2.8900 | 2.8900 | 63,700 |
| 26 Dec 2023 | 2.7900 | 2.9700 | 2.7700 | 2.8300 | 2.8300 | 44,800 |
| 22 Dec 2023 | 2.8500 | 2.8944 | 2.7400 | 2.8500 | 2.8500 | 21,600 |
| 21 Dec 2023 | 2.6600 | 2.8300 | 2.6300 | 2.8200 | 2.8200 | 43,300 |
| 20 Dec 2023 | 2.8250 | 2.8250 | 2.6100 | 2.6600 | 2.6600 | 49,000 |
| 19 Dec 2023 | 2.7500 | 2.9281 | 2.7400 | 2.7900 | 2.7900 | 20,200 |
| 18 Dec 2023 | 2.7100 | 2.8400 | 2.6000 | 2.7500 | 2.7500 | 36,700 |
| 15 Dec 2023 | 3.0700 | 3.0700 | 2.6200 | 2.7500 | 2.7500 | 91,200 |
| 14 Dec 2023 | 2.7400 | 3.0600 | 2.7000 | 2.9900 | 2.9900 | 63,800 |
| 13 Dec 2023 | 2.5600 | 2.7400 | 2.5500 | 2.6600 | 2.6600 | 21,600 |
| 12 Dec 2023 | 2.7800 | 2.8334 | 2.5800 | 2.5800 | 2.5800 | 63,400 |
| 11 Dec 2023 | 2.9900 | 2.9900 | 2.8300 | 2.8300 | 2.8300 | 34,400 |
| 08 Dec 2023 | 2.9200 | 2.9600 | 2.7306 | 2.9200 | 2.9200 | 43,400 |
| 07 Dec 2023 | 2.7700 | 3.0000 | 2.7600 | 2.8400 | 2.8400 | 41,400 |
| 06 Dec 2023 | 2.7100 | 2.9699 | 2.5800 | 2.8200 | 2.8200 | 107,700 |
| 05 Dec 2023 | 2.7100 | 2.7100 | 2.5700 | 2.5800 | 2.5800 | 22,500 |
| 04 Dec 2023 | 2.5300 | 2.6800 | 2.5300 | 2.6600 | 2.6600 | 27,100 |
| 01 Dec 2023 | 2.4400 | 2.5900 | 2.3431 | 2.5900 | 2.5900 | 31,200 |
| 30 Nov 2023 | 2.5500 | 2.5500 | 2.3600 | 2.4400 | 2.4400 | 47,500 |
| 29 Nov 2023 | 2.6550 | 2.7300 | 2.4600 | 2.5000 | 2.5000 | 54,900 |
| 28 Nov 2023 | 2.5500 | 2.8517 | 2.5100 | 2.6800 | 2.6800 | 38,600 |
| 27 Nov 2023 | 2.6100 | 2.7500 | 2.5700 | 2.6200 | 2.6200 | 24,700 |
| 24 Nov 2023 | 2.5200 | 2.7300 | 2.4200 | 2.6300 | 2.6300 | 6,800 |
| 22 Nov 2023 | 2.4600 | 2.6550 | 2.4500 | 2.5901 | 2.5901 | 98,000 |
| 21 Nov 2023 | 2.3600 | 2.6000 | 2.3600 | 2.4900 | 2.4900 | 96,400 |
| 20 Nov 2023 | 2.5100 | 2.6400 | 2.4100 | 2.4200 | 2.4200 | 106,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.