New Zealand markets closed

DiaMedica Therapeutics Inc. (DMAC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9500-0.1000 (-3.28%)
At close: 04:00PM EDT
2.9300 -0.02 (-0.68%)
After hours: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243.09003.09002.87502.95002.950039,300
27 Jun 20242.99003.05002.74003.05003.050077,700
26 Jun 20242.58003.24002.49002.96002.96001,179,300
25 Jun 20242.27002.37802.24002.26002.260023,900
24 Jun 20242.14002.29092.14002.22002.220028,300
21 Jun 20242.33002.35002.16002.16002.160029,500
20 Jun 20242.35002.40002.27002.28002.280038,600
18 Jun 20242.35992.44002.30002.32002.320027,400
17 Jun 20242.41002.42002.25002.39002.390021,200
14 Jun 20242.35002.50002.34002.40002.400022,200
13 Jun 20242.43002.54282.32002.35002.350065,100
12 Jun 20242.57002.68002.50002.51002.510025,200
11 Jun 20242.55002.61002.50002.61002.610020,800
10 Jun 20242.58002.68002.58002.60002.600015,200
07 Jun 20242.70002.82002.56002.56002.560024,300
06 Jun 20242.88002.88002.68002.73002.730035,000
05 Jun 20242.87002.90002.80282.88002.88006,800
04 Jun 20242.88002.88002.80002.82002.820023,800
03 Jun 20242.92502.96002.87012.95002.95007,900
31 May 20242.83002.92002.82002.90002.90008,600
30 May 20242.86502.95002.77002.77002.770042,400
29 May 20242.85002.90002.74502.76002.760024,600
28 May 20242.86002.88982.77012.85002.850012,600
24 May 20242.90002.90002.78002.88002.88009,800
23 May 20242.81002.91002.78002.85002.850019,700
22 May 20243.02003.02002.80002.82502.825018,400
21 May 20243.05053.13733.00003.04003.04007,800
20 May 20243.20003.20483.02003.06003.06006,700
17 May 20243.16003.20003.16003.17003.17007,100
16 May 20243.00003.17002.97213.17003.170010,100
15 May 20243.04003.11003.00003.01003.010012,200
14 May 20243.16003.19992.99003.02003.020024,100
13 May 20243.06003.23003.00503.19003.190018,200
10 May 20243.29003.29003.10003.12003.120022,600
09 May 20243.37003.37003.00013.25003.250074,300
08 May 20243.62003.62693.02353.47003.4700102,300
07 May 20243.58003.73003.57003.66003.6600142,800
06 May 20243.04003.54003.04003.50003.5000143,900
03 May 20242.65003.05002.65003.00003.0000102,700
02 May 20242.60002.63002.57522.63002.630022,100
01 May 20242.58002.62502.50002.59002.590035,200
30 Apr 20242.59262.59262.52002.53002.53007,600
29 Apr 20242.57002.60002.53992.59002.59008,800
26 Apr 20242.51002.59002.49432.57002.57007,800
25 Apr 20242.49002.55002.49002.53002.53006,900
24 Apr 20242.54002.54002.40002.45002.45008,500
23 Apr 20242.55992.55992.41312.42002.42005,200
22 Apr 20242.36002.56002.26002.51002.510021,200
19 Apr 20242.49002.54122.37002.39002.390021,000
18 Apr 20242.54502.61002.45002.49002.490017,400
17 Apr 20242.39002.63502.39002.60002.600040,800
16 Apr 20242.36002.41002.29062.37002.370016,000
15 Apr 20242.36002.41612.29002.39002.390028,600
12 Apr 20242.54002.57002.41012.43002.430057,800
11 Apr 20242.67002.67002.40002.54002.540038,700
10 Apr 20242.70002.82002.65002.65002.6500188,100
09 Apr 20242.79002.79002.71002.71002.710020,700
08 Apr 20242.90002.90002.77002.78002.780020,600
05 Apr 20242.95003.20002.87002.98002.9800118,500
04 Apr 20242.82002.95002.70002.95002.950045,600
03 Apr 20242.73002.82002.70002.80002.800025,700
02 Apr 20242.72002.74502.67002.73002.730016,900
01 Apr 20242.74002.75992.67362.73002.730019,600
28 Mar 20242.73002.81002.73002.77002.770020,800
27 Mar 20242.74002.75992.65002.65002.65008,500
26 Mar 20242.76002.82002.66002.72002.720015,900
25 Mar 20242.80002.95082.68002.68002.680020,700
22 Mar 20242.67003.34002.44002.75002.7500314,800
21 Mar 20242.80002.87342.65002.69002.690036,100
20 Mar 20242.86002.86002.66002.77002.770072,200
19 Mar 20242.79002.92842.79002.82002.820020,900
18 Mar 20242.87002.96002.85002.85002.850036,500
15 Mar 20242.95003.03002.86043.03003.030058,200
14 Mar 20242.90002.92002.85012.92002.920015,800
13 Mar 20242.89502.94502.83012.90002.900023,500
12 Mar 20242.91002.94502.85002.89002.890028,600
11 Mar 20243.01003.18192.87002.91002.910021,300
08 Mar 20243.13003.19003.04973.06003.060027,900
07 Mar 20243.04003.10003.04003.07003.07008,200
06 Mar 20243.08993.12003.01003.02003.020027,600
05 Mar 20243.23003.24003.07003.10003.100017,500
04 Mar 20243.00003.27002.99003.20503.205060,500
01 Mar 20243.01983.14902.95003.07003.070020,100
29 Feb 20243.02003.03002.95003.00003.000013,000
28 Feb 20243.10003.21002.95003.03003.030067,300
27 Feb 20242.87993.08002.87812.97002.970039,300
26 Feb 20242.79002.90002.79002.84002.840027,900
23 Feb 20242.85002.87002.81002.83002.830021,400
22 Feb 20242.89502.92672.85002.87002.870014,000
21 Feb 20242.90502.94002.86012.90002.900014,600
20 Feb 20243.01003.01002.84002.93002.930066,600
16 Feb 20243.01133.01132.91002.93002.930030,400
15 Feb 20243.01503.05002.92203.00003.000018,500
14 Feb 20243.00003.00002.92002.95002.950043,300
13 Feb 20243.07003.18002.93382.94502.945063,800
12 Feb 20243.26003.26003.13073.15003.150028,000
09 Feb 20243.23003.25573.11003.23003.230030,000
08 Feb 20243.10003.22003.06013.18003.180023,700
07 Feb 20243.28003.28003.05003.10003.100034,000
06 Feb 20242.86003.30022.86003.21003.210088,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...