DiaMedica Therapeutics In... (DMAC)
NASDAQ: DMAC
· Real-Time Price · USD
6.92
0.08 (1.17%)
At close: Sep 26, 2025, 3:22 PM
DMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.73 | 6.94 | 6.68 | 6.84 | 6.84 | -0.15% | 165,432 |
| Sep 24, 2025 | 6.79 | 6.98 | 6.75 | 6.85 | 6.85 | -0.15% | 172,141 |
| Sep 23, 2025 | 7.02 | 7.14 | 6.81 | 6.86 | 6.86 | -1.72% | 472,707 |
| Sep 22, 2025 | 6.65 | 7.17 | 6.65 | 6.98 | 6.98 | 2.35% | 532,827 |
| Sep 19, 2025 | 6.76 | 7.00 | 6.65 | 6.82 | 6.82 | 0.89% | 1,321,642 |
| Sep 18, 2025 | 6.96 | 7.08 | 6.76 | 6.76 | 6.76 | -1.60% | 431,717 |
| Sep 17, 2025 | 6.93 | 7.18 | 6.82 | 6.87 | 6.87 | -1.43% | 392,100 |
| Sep 16, 2025 | 7.09 | 7.19 | 6.95 | 6.97 | 6.97 | -0.57% | 242,060 |
| Sep 15, 2025 | 7.11 | 7.41 | 7.01 | 7.01 | 7.01 | -1.13% | 396,800 |
| Sep 12, 2025 | 7.29 | 7.35 | 7.05 | 7.09 | 7.09 | -2.61% | 419,000 |
| Sep 11, 2025 | 7.02 | 7.43 | 6.83 | 7.28 | 7.28 | 2.10% | 770,800 |
| Sep 10, 2025 | 7.39 | 7.46 | 7.08 | 7.13 | 7.13 | -1.11% | 344,500 |
| Sep 9, 2025 | 7.20 | 7.30 | 7.06 | 7.21 | 7.21 | 0.70% | 443,338 |
| Sep 8, 2025 | 6.98 | 7.49 | 6.57 | 7.16 | 7.16 | 16.61% | 2,130,679 |
| Sep 5, 2025 | 5.52 | 6.20 | 5.50 | 6.14 | 6.14 | 14.34% | 754,600 |
| Sep 4, 2025 | 5.29 | 5.76 | 5.15 | 5.37 | 5.37 | 1.32% | 599,234 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.14 | 5.30 | 5.30 | -0.38% | 231,600 |
| Sep 2, 2025 | 5.71 | 5.75 | 5.28 | 5.32 | 5.32 | -6.83% | 457,600 |
| Aug 29, 2025 | 5.84 | 5.97 | 5.60 | 5.71 | 5.71 | -2.73% | 118,800 |
| Aug 28, 2025 | 6.03 | 6.10 | 5.87 | 5.87 | 5.87 | -1.84% | 308,000 |