DiaMedica Therapeutics In... (DMAC)
5.78
0.11 (1.94%)
At close: Jan 17, 2025, 3:59 PM
5.71
-1.13%
After-hours Jan 17, 2025, 04:00 PM EST
DMAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.53 | 5.95 | 5.25 | 5.71 | 0.04 | 0.71% | 249,075 |
| Jan 16, 2025 | 5.40 | 5.70 | 5.33 | 5.67 | 0.29 | 5.39% | 63,804 |
| Jan 15, 2025 | 5.15 | 5.50 | 5.01 | 5.38 | 0.36 | 7.17% | 64,300 |
| Jan 14, 2025 | 4.94 | 5.17 | 4.88 | 5.02 | 0.06 | 1.21% | 78,607 |
| Jan 13, 2025 | 5.18 | 5.32 | 4.94 | 4.96 | -0.31 | -5.88% | 76,335 |
| Jan 10, 2025 | 5.40 | 5.40 | 5.16 | 5.27 | -0.19 | -3.48% | 65,200 |
| Jan 8, 2025 | 5.59 | 5.70 | 5.37 | 5.46 | -0.28 | -4.88% | 103,934 |
| Jan 7, 2025 | 5.29 | 5.85 | 5.29 | 5.74 | 0.31 | 5.71% | 89,405 |
| Jan 6, 2025 | 5.53 | 5.79 | 5.43 | 5.43 | -0.13 | -2.34% | 81,400 |
| Jan 3, 2025 | 5.31 | 5.90 | 5.31 | 5.56 | 0.05 | 0.91% | 78,882 |
| Jan 2, 2025 | 5.51 | 5.61 | 5.27 | 5.51 | 0.08 | 1.47% | 51,800 |
| Dec 31, 2024 | 5.36 | 5.53 | 5.30 | 5.43 | 0.09 | 1.69% | 45,000 |
| Dec 30, 2024 | 5.41 | 5.46 | 5.23 | 5.34 | -0.07 | -1.29% | 91,600 |
| Dec 27, 2024 | 5.33 | 5.53 | 5.17 | 5.41 | 0.07 | 1.31% | 132,800 |
| Dec 26, 2024 | 5.21 | 5.46 | 5.17 | 5.34 | 0.08 | 1.52% | 62,314 |
| Dec 24, 2024 | 5.35 | 5.55 | 5.20 | 5.26 | -0.12 | -2.23% | 52,000 |
| Dec 23, 2024 | 6.04 | 6.04 | 5.16 | 5.38 | -1.03 | -16.07% | 202,973 |
| Dec 20, 2024 | 4.76 | 6.41 | 4.75 | 6.41 | 1.54 | 31.62% | 265,807 |
| Dec 19, 2024 | 4.81 | 4.96 | 4.53 | 4.87 | 0.05 | 1.04% | 43,600 |
| Dec 18, 2024 | 5.19 | 5.30 | 4.78 | 4.82 | -0.38 | -7.31% | 116,300 |
| Dec 17, 2024 | 5.26 | 5.30 | 5.06 | 5.20 | -0.11 | -2.07% | 66,743 |
| Dec 16, 2024 | 5.41 | 5.44 | 5.27 | 5.31 | -0.07 | -1.30% | 37,300 |
| Dec 13, 2024 | 5.66 | 5.66 | 5.31 | 5.38 | -0.26 | -4.61% | 86,700 |
| Dec 12, 2024 | 5.45 | 5.74 | 5.35 | 5.64 | 0.21 | 3.87% | 150,000 |
| Dec 11, 2024 | 5.15 | 5.47 | 5.06 | 5.43 | 0.27 | 5.23% | 79,301 |
| Dec 10, 2024 | 5.26 | 5.26 | 5.05 | 5.16 | -0.17 | -3.19% | 50,243 |
| Dec 9, 2024 | 5.48 | 5.58 | 5.27 | 5.33 | -0.07 | -1.30% | 98,400 |
| Dec 6, 2024 | 5.35 | 5.55 | 5.16 | 5.40 | 0.03 | 0.56% | 110,900 |
| Dec 5, 2024 | 5.49 | 5.65 | 5.23 | 5.37 | -0.08 | -1.47% | 126,837 |
| Dec 4, 2024 | 5.49 | 5.59 | 5.43 | 5.45 | -0.04 | -0.73% | 80,023 |
| Dec 3, 2024 | 5.19 | 5.50 | 4.95 | 5.49 | 0.15 | 2.81% | 150,600 |
| Dec 2, 2024 | 5.44 | 5.73 | 5.08 | 5.34 | -0.32 | -5.65% | 156,700 |
| Nov 29, 2024 | 5.26 | 5.66 | 5.21 | 5.66 | 0.45 | 8.64% | 86,843 |
| Nov 27, 2024 | 5.07 | 5.56 | 5.07 | 5.21 | 0.13 | 2.56% | 195,500 |
| Nov 26, 2024 | 4.68 | 5.14 | 4.68 | 5.08 | 0.46 | 9.96% | 175,515 |
| Nov 25, 2024 | 4.78 | 4.85 | 4.62 | 4.62 | -0.08 | -1.70% | 112,035 |
| Nov 22, 2024 | 4.17 | 4.82 | 4.17 | 4.70 | 0.52 | 12.44% | 182,706 |
| Nov 21, 2024 | 4.04 | 4.33 | 4.03 | 4.18 | 0.16 | 3.98% | 1,082,000 |
| Nov 20, 2024 | 4.05 | 4.11 | 3.96 | 4.02 | -0.02 | -0.50% | 40,800 |
| Nov 19, 2024 | 4.11 | 4.21 | 4.03 | 4.04 | -0.11 | -2.65% | 69,933 |
| Nov 18, 2024 | 4.10 | 4.20 | 3.92 | 4.15 | 0.14 | 3.49% | 64,500 |
| Nov 15, 2024 | 4.16 | 4.17 | 3.98 | 4.01 | -0.11 | -2.67% | 75,701 |
| Nov 14, 2024 | 4.29 | 4.32 | 4.07 | 4.12 | -0.14 | -3.29% | 58,686 |
| Nov 13, 2024 | 4.33 | 4.39 | 4.23 | 4.26 | -0.05 | -1.16% | 59,700 |
| Nov 12, 2024 | 4.25 | 4.31 | 4.19 | 4.31 | 0.08 | 1.89% | 67,015 |
| Nov 11, 2024 | 4.31 | 4.33 | 4.23 | 4.23 | -0.07 | -1.63% | 46,700 |
| Nov 8, 2024 | 4.20 | 4.32 | 4.16 | 4.30 | 0.12 | 2.87% | 27,800 |
| Nov 7, 2024 | 4.29 | 4.37 | 4.14 | 4.18 | -0.15 | -3.46% | 37,824 |
| Nov 6, 2024 | 4.37 | 4.41 | 4.27 | 4.33 | -0.04 | -0.92% | 44,502 |
| Nov 5, 2024 | 4.44 | 4.44 | 4.35 | 4.37 | -0.06 | -1.35% | 26,900 |