DiaMedica Therapeutics Inc (DMAC) Historical Stock Data

2.59 ↑0.06 (2.37%)

As of May 1, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, DMAC is down -0.57% a day on average. There have been 14 days where DiaMedica Therapeutics Inc closed green and 16 days where DMAC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	2.58	2.59	↑$0.01 (0.39%)	2.50	2.63	35.22K
2024-04-30	2.59	2.53	↓$0.06 (-2.41%)	2.52	2.59	7.59K
2024-04-29	2.57	2.59	↑$0.02 (0.78%)	2.54	2.60	8.79K
2024-04-26	2.51	2.57	↑$0.06 (2.39%)	2.49	2.59	7.76K
2024-04-25	2.49	2.53	↑$0.04 (1.61%)	2.49	2.55	7.05K
2024-04-24	2.54	2.45	↓$0.09 (-3.54%)	2.40	2.54	8.47K
2024-04-23	2.56	2.42	↓$0.14 (-5.47%)	2.41	2.56	5.24K
2024-04-22	2.36	2.51	↑$0.15 (6.36%)	2.26	2.56	21.16K
2024-04-19	2.49	2.39	↓$0.10 (-4.02%)	2.37	2.54	21.01K
2024-04-18	2.55	2.49	↓$0.05 (-2.16%)	2.45	2.61	17.42K
2024-04-17	2.39	2.60	↑$0.21 (8.79%)	2.39	2.64	40.81K
2024-04-16	2.36	2.37	↑$0.01 (0.42%)	2.29	2.41	16.03K
2024-04-15	2.36	2.39	↑$0.03 (1.27%)	2.29	2.42	28.64K
2024-04-12	2.54	2.43	↓$0.11 (-4.33%)	2.41	2.57	57.79K
2024-04-11	2.67	2.54	↓$0.13 (-4.87%)	2.40	2.67	38.93K
2024-04-10	2.70	2.65	↓$0.05 (-1.85%)	2.65	2.82	188.11K
2024-04-09	2.79	2.71	↓$0.08 (-2.87%)	2.71	2.79	20.71K
2024-04-08	2.90	2.78	↓$0.12 (-4.14%)	2.77	2.90	20.59K
2024-04-05	2.95	2.98	↑$0.03 (1.02%)	2.87	3.20	118.47K
2024-04-04	2.82	2.95	↑$0.13 (4.61%)	2.70	2.95	45.58K
2024-04-03	2.73	2.80	↑$0.07 (2.56%)	2.70	2.82	25.73K
2024-04-02	2.72	2.73	↑$0.01 (0.37%)	2.67	2.75	16.85K
2024-04-01	2.74	2.73	↓$0.01 (-0.36%)	2.67	2.76	19.62K
2024-03-28	2.73	2.77	↑$0.04 (1.47%)	2.73	2.81	20.76K
2024-03-27	2.74	2.65	↓$0.09 (-3.28%)	2.65	2.76	8.48K
2024-03-26	2.76	2.72	↓$0.04 (-1.45%)	2.66	2.82	15.87K
2024-03-25	2.80	2.68	↓$0.12 (-4.29%)	2.68	2.95	20.68K
2024-03-22	2.67	2.75	↑$0.08 (3.00%)	2.44	3.34	314.81K
2024-03-21	2.80	2.69	↓$0.11 (-3.93%)	2.65	2.87	36.13K
2024-03-20	2.86	2.77	↓$0.09 (-3.15%)	2.66	2.86	72.36K