DiaMedica Therapeutics Inc (DMAC) Historical Stock Data

2.49 ↓0.11 (-4.23%)

As of April 18, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, DMAC is down -0.48% 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
2024-04-18	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
2024-03-19	2.79	2.82	↑$0.03 (1.08%)	2.79	2.93	20.87K
2024-03-18	2.87	2.85	↓$0.02 (-0.70%)	2.85	2.96	36.53K
2024-03-15	2.95	3.03	↑$0.08 (2.71%)	2.86	3.03	58.22K
2024-03-14	2.90	2.92	↑$0.02 (0.69%)	2.85	2.92	15.76K
2024-03-13	2.90	2.90	↑$0.00 (0.17%)	2.83	2.95	23.50K
2024-03-12	2.91	2.89	↓$0.02 (-0.69%)	2.85	2.95	28.62K
2024-03-11	3.01	2.91	↓$0.10 (-3.32%)	2.87	3.18	21.28K
2024-03-08	3.13	3.06	↓$0.07 (-2.24%)	3.05	3.19	27.95K
2024-03-07	3.04	3.07	↑$0.03 (0.99%)	3.04	3.10	8.22K