DiaMedica Therapeutics In... (DMAC)
NASDAQ: DMAC
· Real-Time Price · USD
6.05
0.04 (0.67%)
At close: Aug 15, 2025, 2:51 PM
DMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.97 | 6.15 | 5.89 | 6.01 | 6.01 | 0.17% | 353,485 |
| Aug 13, 2025 | 4.90 | 6.40 | 4.90 | 6.00 | 6.00 | 14.94% | 1,134,127 |
| Aug 12, 2025 | 4.63 | 5.25 | 4.63 | 5.22 | 5.22 | 13.97% | 279,674 |
| Aug 11, 2025 | 4.67 | 4.71 | 4.39 | 4.58 | 4.58 | -1.93% | 138,203 |
| Aug 8, 2025 | 4.82 | 4.93 | 4.41 | 4.67 | 4.67 | -3.11% | 390,300 |
| Aug 7, 2025 | 4.77 | 5.09 | 4.77 | 4.82 | 4.82 | 2.12% | 565,420 |
| Aug 6, 2025 | 4.72 | 4.78 | 4.50 | 4.72 | 4.72 | 5.12% | 291,513 |
| Aug 5, 2025 | 4.39 | 4.64 | 4.31 | 4.49 | 4.49 | 2.98% | 351,024 |
| Aug 4, 2025 | 4.15 | 4.47 | 4.15 | 4.36 | 4.36 | 5.83% | 242,820 |
| Aug 1, 2025 | 4.16 | 4.17 | 4.01 | 4.12 | 4.12 | -2.37% | 206,000 |
| Jul 31, 2025 | 4.46 | 4.61 | 4.20 | 4.22 | 4.22 | -5.17% | 348,400 |
| Jul 30, 2025 | 4.67 | 4.70 | 4.39 | 4.45 | 4.45 | -3.05% | 382,441 |
| Jul 29, 2025 | 5.10 | 5.15 | 4.59 | 4.59 | 4.59 | -9.29% | 722,500 |
| Jul 28, 2025 | 5.55 | 5.60 | 5.00 | 5.06 | 5.06 | 0.20% | 610,580 |
| Jul 25, 2025 | 4.91 | 5.25 | 4.81 | 5.05 | 5.05 | 3.48% | 306,333 |
| Jul 24, 2025 | 5.09 | 5.16 | 4.88 | 4.88 | 4.88 | -5.24% | 322,589 |
| Jul 23, 2025 | 4.61 | 5.25 | 4.54 | 5.15 | 5.15 | 11.96% | 627,841 |
| Jul 22, 2025 | 4.56 | 4.63 | 4.35 | 4.60 | 4.60 | 1.32% | 315,000 |
| Jul 21, 2025 | 4.20 | 5.04 | 4.15 | 4.54 | 4.54 | 8.61% | 832,048 |
| Jul 18, 2025 | 4.04 | 4.36 | 3.88 | 4.18 | 4.18 | 6.36% | 621,605 |