DiaMedica Therapeutics In... (DMAC)
6.28
-0.25 (-3.83%)
At close: Mar 03, 2025, 3:59 PM
6.21
-1.11%
After-hours: Mar 03, 2025, 04:00 PM EST
DMAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.40 | 6.56 | 6.40 | 6.53 | 0.15 | 2.35% | 44,541 |
| Feb 27, 2025 | 6.33 | 6.51 | 6.19 | 6.38 | 0.13 | 2.08% | 65,363 |
| Feb 26, 2025 | 6.00 | 6.27 | 6.00 | 6.25 | 0.27 | 4.52% | 82,200 |
| Feb 25, 2025 | 6.16 | 6.20 | 5.89 | 5.98 | -0.27 | -4.32% | 86,346 |
| Feb 24, 2025 | 6.50 | 6.59 | 6.21 | 6.25 | -0.26 | -3.99% | 194,527 |
| Feb 21, 2025 | 6.52 | 6.65 | 6.48 | 6.51 | -0.10 | -1.51% | 74,700 |
| Feb 20, 2025 | 6.67 | 6.80 | 6.56 | 6.61 | -0.04 | -0.60% | 70,800 |
| Feb 19, 2025 | 6.05 | 6.82 | 5.75 | 6.65 | 0.49 | 7.95% | 470,800 |
| Feb 18, 2025 | 6.19 | 6.34 | 6.05 | 6.16 | -0.13 | -2.07% | 66,713 |
| Feb 14, 2025 | 6.21 | 6.37 | 6.15 | 6.29 | 0.04 | 0.64% | 61,408 |
| Feb 13, 2025 | 6.30 | 6.30 | 6.12 | 6.25 | -0.03 | -0.48% | 67,900 |
| Feb 12, 2025 | 6.25 | 6.35 | 6.23 | 6.28 | 0.00 | 0.00% | 70,415 |
| Feb 11, 2025 | 6.43 | 6.43 | 6.05 | 6.28 | -0.10 | -1.57% | 26,315 |
| Feb 10, 2025 | 6.26 | 6.45 | 6.16 | 6.38 | 0.12 | 1.92% | 81,731 |
| Feb 7, 2025 | 6.19 | 6.30 | 6.10 | 6.26 | 0.07 | 1.13% | 55,000 |
| Feb 6, 2025 | 6.06 | 6.40 | 5.99 | 6.19 | 0.16 | 2.65% | 91,700 |
| Feb 5, 2025 | 6.02 | 6.15 | 6.00 | 6.03 | 0.05 | 0.84% | 80,025 |
| Feb 4, 2025 | 5.93 | 6.08 | 5.86 | 5.98 | 0.08 | 1.36% | 56,117 |
| Feb 3, 2025 | 5.65 | 5.92 | 5.61 | 5.90 | 0.14 | 2.43% | 46,100 |
| Jan 31, 2025 | 5.86 | 5.99 | 5.60 | 5.76 | -0.09 | -1.54% | 53,300 |
| Jan 30, 2025 | 5.72 | 5.98 | 5.67 | 5.85 | -0.04 | -0.68% | 30,000 |
| Jan 29, 2025 | 5.97 | 6.05 | 5.85 | 5.89 | -0.06 | -1.01% | 24,100 |
| Jan 28, 2025 | 5.83 | 6.15 | 5.52 | 5.95 | -0.11 | -1.82% | 71,743 |
| Jan 27, 2025 | 6.28 | 6.35 | 6.03 | 6.06 | -0.24 | -3.81% | 57,553 |
| Jan 24, 2025 | 6.21 | 6.39 | 6.04 | 6.30 | 0.05 | 0.80% | 80,029 |
| Jan 23, 2025 | 5.99 | 6.29 | 5.85 | 6.25 | 0.22 | 3.65% | 87,400 |
| Jan 22, 2025 | 5.81 | 6.14 | 5.65 | 6.03 | 0.23 | 3.97% | 108,042 |
| Jan 21, 2025 | 5.78 | 6.14 | 5.75 | 5.80 | 0.09 | 1.58% | 120,300 |
| Jan 17, 2025 | 5.53 | 5.95 | 5.25 | 5.71 | 0.04 | 0.71% | 249,100 |
| 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 |