DiaMedica Therapeutics In... (DMAC)
NASDAQ: DMAC
· Real-Time Price · USD
6.14
0.77 (14.34%)
At close: Sep 05, 2025, 3:59 PM
6.12
-0.33%
After-hours: Sep 05, 2025, 07:34 PM EDT
DMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.52 | 6.20 | 5.50 | 6.14 | 6.14 | 14.34% | 751,671 |
| 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 |
| Aug 27, 2025 | 6.03 | 6.16 | 5.95 | 5.98 | 5.98 | -1.16% | 185,000 |
| Aug 26, 2025 | 6.03 | 6.15 | 5.97 | 6.05 | 6.05 | 0.83% | 413,200 |
| Aug 25, 2025 | 6.02 | 6.16 | 5.90 | 6.00 | 6.00 | -1.80% | 473,934 |
| Aug 22, 2025 | 5.99 | 6.18 | 5.93 | 6.11 | 6.11 | 3.04% | 255,900 |
| Aug 21, 2025 | 6.00 | 6.05 | 5.80 | 5.93 | 5.93 | -1.17% | 129,000 |
| Aug 20, 2025 | 5.82 | 6.03 | 5.72 | 6.00 | 6.00 | 3.99% | 214,929 |
| Aug 19, 2025 | 5.73 | 6.00 | 5.68 | 5.77 | 5.77 | 0.17% | 150,345 |
| Aug 18, 2025 | 6.02 | 6.06 | 5.68 | 5.76 | 5.76 | -4.48% | 193,437 |
| Aug 15, 2025 | 6.02 | 6.14 | 6.00 | 6.03 | 6.03 | 0.33% | 125,600 |
| Aug 14, 2025 | 5.97 | 6.15 | 5.89 | 6.01 | 6.01 | 0.17% | 353,538 |
| 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 |