DiaMedica Therapeutics Inc. DMAC
NASDAQ · United States · Health Technology
$8.23-0.12 (-1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.23 | -1.44% | $8.49 | $8.61 | $8.02 | 335.70K |
| 2026-10-01 | $8.35 | +0.97% | $8.33 | $8.54 | $8.10 | 234.20K |
| 2026-09-30 | $8.27 | +0.85% | $8.27 | $8.60 | $8.19 | 219.10K |
| 2026-09-29 | $8.20 | -1.44% | $8.30 | $8.38 | $8.03 | 231.10K |
| 2026-09-28 | $8.32 | +4.79% | $7.86 | $8.55 | $7.79 | 362.80K |
| 2026-09-25 | $7.94 | +1.40% | $7.85 | $8.00 | $7.44 | 236.40K |
| 2026-09-24 | $7.83 | +3.57% | $7.57 | $7.89 | $7.43 | 209.20K |
| 2026-09-23 | $7.56 | -2.83% | $7.70 | $7.75 | $7.34 | 174.10K |
| 2026-09-22 | $7.78 | +7.16% | $7.34 | $7.80 | $7.30 | 312.10K |
| 2026-09-21 | $7.26 | +5.99% | $6.86 | $7.35 | $6.82 | 281.80K |
| 2026-09-18 | $6.85 | 0.00% | $6.85 | $6.94 | $6.76 | 195.00K |
| 2026-09-17 | $6.85 | +3.32% | $6.75 | $7.00 | $6.68 | 257.80K |
| 2026-09-16 | $6.63 | +1.53% | $6.55 | $6.74 | $6.46 | 187.30K |
| 2026-09-15 | $6.53 | -0.31% | $6.55 | $6.65 | $6.36 | 157.90K |
| 2026-09-14 | $6.55 | +1.24% | $6.49 | $6.65 | $6.44 | 145.60K |
| 2026-09-11 | $6.47 | 0.00% | $6.57 | $6.88 | $6.33 | 123.60K |
| 2026-09-10 | $6.47 | -1.82% | $6.57 | $6.66 | $6.30 | 182.40K |
| 2026-09-09 | $6.59 | +0.76% | $6.50 | $6.97 | $6.50 | 167.10K |
| 2026-09-08 | $6.54 | -3.11% | $6.70 | $6.71 | $6.53 | 119.10K |
| 2026-09-04 | $6.75 | +2.90% | $6.56 | $6.89 | $6.49 | 189.50K |
| 2026-09-03 | $6.56 | -2.81% | $6.78 | $6.79 | $6.53 | 116.10K |
| 2026-09-02 | $6.75 | +4.65% | $6.60 | $6.94 | $6.59 | 176.00K |
| 2026-09-01 | $6.45 | +1.57% | $6.29 | $6.45 | $6.26 | 145.90K |
| 2026-08-31 | $6.35 | -0.63% | $6.44 | $6.59 | $6.22 | 135.10K |
| 2026-08-28 | $6.39 | -5.33% | $6.72 | $6.74 | $6.34 | 116.50K |
| 2026-08-27 | $6.75 | +0.75% | $6.68 | $6.80 | $6.56 | 113.80K |
| 2026-08-26 | $6.70 | -0.59% | $6.66 | $6.76 | $6.62 | 118.30K |
| 2026-08-25 | $6.74 | +3.37% | $6.60 | $6.86 | $6.60 | 130.90K |
| 2026-08-24 | $6.52 | 0.00% | $6.53 | $6.57 | $6.32 | 84.70K |
| 2026-08-21 | $6.52 | 0.00% | $6.58 | $6.73 | $6.50 | 77.60K |
| 2026-08-20 | $6.52 | -4.26% | $6.77 | $6.90 | $6.42 | 130.90K |
| 2026-08-19 | $6.81 | +3.03% | $6.74 | $6.91 | $6.66 | 170.20K |
| 2026-08-18 | $6.61 | -0.15% | $6.52 | $6.66 | $6.48 | 68.90K |
| 2026-08-17 | $6.62 | -0.90% | $6.67 | $6.78 | $6.56 | 123.00K |
| 2026-08-14 | $6.68 | -1.04% | $6.74 | $6.78 | $6.55 | 165.20K |
| 2026-08-13 | $6.75 | -1.32% | $6.91 | $6.98 | $6.64 | 111.90K |
| 2026-08-12 | $6.84 | -0.44% | $6.94 | $7.13 | $6.74 | 140.00K |
| 2026-08-11 | $6.87 | +3.31% | $6.67 | $7.17 | $6.64 | 176.10K |
| 2026-08-10 | $6.65 | -1.48% | $6.64 | $6.82 | $6.44 | 184.60K |
| 2026-08-07 | $6.75 | -0.30% | $6.85 | $6.94 | $6.69 | 109.20K |
| 2026-08-06 | $6.77 | +1.58% | $6.64 | $6.85 | $6.64 | 76.70K |
| 2026-08-05 | $6.66 | +1.91% | $6.60 | $6.82 | $6.58 | 130.70K |
| 2026-08-04 | $6.54 | +0.31% | $6.60 | $6.74 | $6.49 | 162.70K |
| 2026-08-03 | $6.52 | +2.84% | $6.42 | $6.63 | $6.28 | 172.00K |
| 2026-07-31 | $6.34 | -2.61% | $6.55 | $6.55 | $6.26 | 99.00K |
| 2026-07-30 | $6.51 | +3.01% | $6.41 | $6.57 | $6.25 | 301.20K |
| 2026-07-29 | $6.32 | -4.82% | $6.66 | $6.78 | $6.31 | 283.10K |
| 2026-07-28 | $6.64 | -1.48% | $6.74 | $6.82 | $6.51 | 206.70K |
| 2026-07-27 | $6.74 | +0.07% | $6.79 | $7.13 | $6.65 | 89.70K |
| 2026-07-24 | $6.74 | -1.25% | $6.82 | $6.93 | $6.54 | 177.10K |
| 2026-07-23 | $6.82 | -1.66% | $6.79 | $6.93 | $6.70 | 170.00K |
| 2026-07-22 | $6.93 | -2.05% | $7.07 | $7.07 | $6.90 | 130.00K |
| 2026-07-21 | $7.08 | +1.00% | $6.98 | $7.14 | $6.98 | 106.00K |
| 2026-07-20 | $7.01 | -3.97% | $7.29 | $7.41 | $6.75 | 279.50K |
| 2026-07-17 | $7.30 | +2.38% | $7.21 | $7.51 | $6.61 | 199.80K |
| 2026-07-16 | $7.13 | -6.68% | $7.56 | $7.56 | $7.00 | 260.00K |
| 2026-07-15 | $7.64 | +2.83% | $7.41 | $7.67 | $7.30 | 161.60K |
| 2026-07-14 | $7.43 | -0.80% | $7.51 | $7.72 | $7.40 | 152.30K |
| 2026-07-13 | $7.49 | -2.35% | $7.78 | $7.78 | $7.35 | 168.10K |
| 2026-07-10 | $7.67 | -0.52% | $7.71 | $7.98 | $7.31 | 163.90K |
| 2026-07-09 | $7.71 | -3.14% | $7.90 | $8.03 | $7.65 | 190.20K |
| 2026-07-08 | $7.96 | -0.38% | $7.85 | $8.15 | $7.64 | 287.70K |
| 2026-07-07 | $7.99 | -0.25% | $8.03 | $8.16 | $7.70 | 270.40K |
| 2026-07-06 | $8.01 | +5.12% | $7.65 | $8.52 | $7.65 | 478.50K |
| 2026-07-02 | $7.62 | +2.42% | $7.46 | $7.74 | $7.27 | 216.00K |
| 2026-07-01 | $7.44 | +5.68% | $7.02 | $7.57 | $6.98 | 348.20K |
| 2026-06-30 | $7.04 | -2.49% | $7.21 | $7.45 | $7.01 | 301.70K |
| 2026-06-29 | $7.22 | +10.23% | $6.55 | $7.27 | $6.47 | 395.10K |
| 2026-06-26 | $6.55 | +6.50% | $6.28 | $6.75 | $6.02 | 962.90K |
| 2026-06-25 | $6.15 | -3.30% | $6.47 | $6.57 | $6.13 | 109.10K |
| 2026-06-24 | $6.36 | +1.27% | $6.36 | $6.71 | $6.30 | 235.60K |
| 2026-06-23 | $6.28 | +6.62% | $5.78 | $6.31 | $5.78 | 216.50K |
| 2026-06-22 | $5.89 | +0.68% | $5.85 | $6.06 | $5.77 | 142.60K |
| 2026-06-18 | $5.85 | +2.09% | $5.76 | $5.87 | $5.61 | 226.70K |
| 2026-06-17 | $5.73 | +0.70% | $5.72 | $5.95 | $5.64 | 184.90K |
| 2026-06-16 | $5.69 | +1.07% | $5.78 | $5.82 | $5.36 | 188.00K |
| 2026-06-15 | $5.63 | -0.35% | $5.68 | $5.84 | $5.56 | 185.80K |
| 2026-06-12 | $5.65 | +3.48% | $5.49 | $5.73 | $5.38 | 105.00K |
| 2026-06-11 | $5.46 | +2.44% | $5.32 | $5.47 | $5.24 | 148.70K |
| 2026-06-10 | $5.33 | -1.66% | $5.42 | $5.64 | $5.28 | 155.90K |
| 2026-06-09 | $5.42 | -3.39% | $5.63 | $5.90 | $5.30 | 351.40K |
| 2026-06-08 | $5.61 | -0.53% | $5.68 | $5.83 | $5.52 | 156.20K |
| 2026-06-05 | $5.64 | -3.42% | $5.71 | $5.88 | $5.43 | 195.90K |
| 2026-06-04 | $5.84 | +3.36% | $5.66 | $5.86 | $5.65 | 93.40K |
| 2026-06-03 | $5.65 | -2.08% | $5.66 | $5.86 | $5.61 | 186.00K |
| 2026-06-02 | $5.77 | -1.20% | $5.76 | $5.89 | $5.54 | 152.40K |
| 2026-06-01 | $5.84 | -2.50% | $5.96 | $6.03 | $5.74 | 180.90K |
| 2026-05-29 | $5.99 | -2.76% | $6.08 | $6.44 | $5.99 | 214.60K |
| 2026-05-28 | $6.16 | +0.98% | $6.06 | $6.25 | $6.01 | 87.40K |
| 2026-05-27 | $6.10 | -3.48% | $6.30 | $6.45 | $6.07 | 134.00K |