DiaMedica Therapeutics Inc (DMAC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -3.94366197183 | 3.55 | 3.5893 | 3.24 | 28656 | 3.38219316 | CS |
| 4 | 1.14 | 50.2202643172 | 2.27 | 3.73 | 2.24 | 129766 | 3.03435988 | CS |
| 12 | 0.84 | 32.6848249027 | 2.57 | 3.73 | 2.14 | 64121 | 3.01640473 | CS |
| 26 | 0.58 | 20.4946996466 | 2.83 | 3.73 | 2.14 | 49873 | 2.94067182 | CS |
| 52 | -0.18 | -5.0139275766 | 3.59 | 3.73 | 1.9382 | 57392 | 2.85666108 | CS |
| 156 | -0.44 | -11.4285714286 | 3.85 | 4.82 | 1.12 | 91307 | 2.92103629 | CS |
| 260 | -0.15 | -4.21348314607 | 3.56 | 10.88 | 1.12 | 98715 | 4.33773831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 3.52 | 0.27 | 8.31 | 3.29 | 3.5893 | 3.29 | 29879 |
| 1721428500 | 3.25 | -0.01 | -0.31 | 3.2733 | 3.36 | 3.24 | 7271 |
| 1721342100 | 3.2599999 | -0.19 | -5.51 | 3.44 | 3.49 | 3.25 | 42772 |
| 1721255700 | 3.45 | 0.06 | 1.77 | 3.3746 | 3.51 | 3.36 | 32964 |
| 1721169300 | 3.39 | -0.19 | -5.31 | 3.55 | 3.58 | 3.39 | 22081 |
| 1721082900 | 3.58 | 0.11 | 3.17 | 3.44 | 3.73 | 3.3839 | 94016 |
| 1720823700 | 3.47 | 0.27 | 8.44 | 3.21 | 3.494 | 3.11 | 111719 |
| 1720737300 | 3.2 | 0.2 | 6.67 | 3.0099999 | 3.24 | 2.9948 | 70330 |
| 1720650900 | 3 | -0.03 | -0.99 | 3.0299999 | 3.065 | 2.98 | 37507 |
| 1720564500 | 3.0299999 | -0.06 | -1.94 | 3.11 | 3.16 | 2.98 | 35036 |
| 1720478100 | 3.09 | 0.19 | 6.55 | 2.9 | 3.19 | 2.8961 | 112453 |
| 1720218900 | 2.9 | -0.04 | -1.36 | 2.9 | 2.9401 | 2.8302 | 34924 |
| 1720040640 | 2.94 | 0.14 | 5.00 | 2.81 | 2.95 | 2.8 | 38515 |
| 1719959700 | 2.8 | -0.15 | -5.08 | 3.08 | 3.08 | 2.72 | 141413 |
| 1719873300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.65 | 236702 |
| 1719614100 | 2.95 | -0.1 | -3.28 | 3.09 | 3.09 | 2.875 | 39311 |
| 1719527700 | 3.05 | 0.09 | 3.04 | 2.99 | 3.05 | 2.74 | 77651 |
| 1719441300 | 2.96 | 0.7 | 30.97 | 2.58 | 3.24 | 2.49 | 1178192 |
| 1719354900 | 2.2599999 | 0.04 | 1.80 | 2.27 | 2.378 | 2.24 | 23855 |
| 1719268500 | 2.22 | 0.06 | 2.78 | 2.14 | 2.2909 | 2.14 | 28253 |
| 1719009300 | 2.16 | -0.12 | -5.26 | 2.29 | 2.35 | 2.16 | 29505 |
| 1718922900 | 2.2799999 | -0.04 | -1.72 | 2.35 | 2.4 | 2.27 | 38547 |
| 1718750100 | 2.32 | -0.07 | -2.93 | 2.37 | 2.44 | 2.27 | 27386 |
| 1718663700 | 2.39 | -0.01 | -0.42 | 2.41 | 2.42 | 2.25 | 21248 |
| 1718404500 | 2.4 | 0.05 | 2.13 | 2.35 | 2.5 | 2.34 | 22220 |
| 1718318100 | 2.35 | -0.16 | -6.37 | 2.43 | 2.5428 | 2.32 | 65061 |
| 1718231700 | 2.5099999 | -0.1 | -3.83 | 2.65 | 2.68 | 2.5 | 24684 |
| 1718145300 | 2.61 | 0.01 | 0.38 | 2.58 | 2.61 | 2.5 | 20839 |
| 1718058900 | 2.6 | 0.04 | 1.56 | 2.58 | 2.68 | 2.58 | 15244 |
| 1717799700 | 2.56 | -0.17 | -6.23 | 2.71 | 2.82 | 2.56 | 24231 |
| 1717713300 | 2.73 | -0.15 | -5.21 | 2.88 | 2.88 | 2.68 | 35008 |
| 1717626900 | 2.88 | 0.06 | 2.13 | 2.86 | 2.9 | 2.8028 | 6774 |
| 1717540500 | 2.82 | -0.13 | -4.41 | 2.88 | 2.88 | 2.8 | 23787 |
| 1717454100 | 2.95 | 0.05 | 1.72 | 2.92 | 2.96 | 2.8701 | 7927 |
| 1717194900 | 2.9 | 0.13 | 4.69 | 2.83 | 2.92 | 2.82 | 8573 |
| 1717108500 | 2.77 | 0.01 | 0.36 | 2.82 | 2.95 | 2.77 | 42361 |
| 1717022100 | 2.7599999 | -0.09 | -3.16 | 2.81 | 2.9 | 2.745 | 24601 |
| 1716935700 | 2.85 | -0.03 | -1.04 | 2.9 | 2.9 | 2.8 | 1336 |
| 1716590100 | 2.88 | 0.03 | 1.05 | 2.87 | 2.9 | 2.7799999 | 9783 |
| 1716503700 | 2.85 | 0.02 | 0.88 | 2.81 | 2.91 | 2.7799999 | 19569 |
| 1716417300 | 2.825 | -0.22 | -7.07 | 3.02 | 3.02 | 2.8 | 18494 |
| 1716330900 | 3.04 | -0.02 | -0.65 | 3.05 | 3.1373 | 3 | 7785 |
| 1716244500 | 3.06 | -0.11 | -3.47 | 3.2 | 3.2048 | 3.02 | 6661 |
| 1715985300 | 3.17 | 0 | 0.00 | 3.17 | 3.2 | 3.16 | 7101 |
| 1715898900 | 3.17 | 0.16 | 5.32 | 3 | 3.17 | 2.9721 | 10098 |
| 1715812500 | 3.0099999 | -0.01 | -0.33 | 3.04 | 3.11 | 3 | 12225 |
| 1715726100 | 3.02 | -0.17 | -5.33 | 3.16 | 3.1999 | 2.99 | 24131 |
| 1715639700 | 3.19 | 0.07 | 2.24 | 3.15 | 3.23 | 3.005 | 18196 |
| 1715380500 | 3.12 | -0.13 | -4.00 | 3.29 | 3.29 | 3.1 | 22577 |
| 1715294100 | 3.25 | -0.22 | -6.34 | 3.37 | 3.37 | 3.0001 | 74346 |
| 1715207700 | 3.47 | -0.19 | -5.19 | 3.62 | 3.6269 | 3.0235 | 101448 |
| 1715121300 | 3.66 | 0.16 | 4.57 | 3.58 | 3.73 | 3.57 | 142822 |
| 1715034900 | 3.5 | 0.5 | 16.67 | 3.04 | 3.54 | 3.04 | 143897 |
| 1714775700 | 3 | 0.37 | 14.07 | 2.65 | 3.05 | 2.65 | 102677 |
| 1714689300 | 2.63 | 0.04 | 1.54 | 2.6 | 2.63 | 2.5752 | 22095 |
| 1714602900 | 2.59 | 0.06 | 2.37 | 2.58 | 2.625 | 2.5 | 35216 |
| 1714516500 | 2.5299999 | -0.06 | -2.32 | 2.57 | 2.5926 | 2.52 | 7590 |
| 1714430100 | 2.59 | 0.02 | 0.78 | 2.58 | 2.6 | 2.5399 | 8788 |
| 1714170900 | 2.57 | 0.04 | 1.58 | 2.5099999 | 2.59 | 2.4943 | 7764 |
| 1714084500 | 2.5299999 | 0.08 | 3.27 | 2.505 | 2.55 | 2.5 | 6008 |
| 1713998100 | 2.45 | 0.03 | 1.24 | 2.54 | 2.54 | 2.4 | 8474 |
| 1713911700 | 2.42 | -0.09 | -3.59 | 2.5099999 | 2.5599 | 2.4131 | 5238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
