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 | -0.13 | -2.40740740741 | 5.4 | 5.9 | 5.26 | 77786 | 5.5463676 | CS |
| 4 | -0.31 | -5.55555555556 | 5.58 | 6.41 | 4.53 | 90038 | 5.51883575 | CS |
| 12 | 0.96 | 22.2737819026 | 4.31 | 6.41 | 3.92 | 95470 | 4.91769724 | CS |
| 26 | 2.24 | 73.9273927393 | 3.03 | 6.41 | 2.98 | 71429 | 4.52731828 | CS |
| 52 | 2.38 | 82.3529411765 | 2.89 | 6.41 | 2.14 | 60974 | 3.86472775 | CS |
| 156 | 1.74 | 49.2917847025 | 3.53 | 6.41 | 1.12 | 73060 | 2.77917477 | CS |
| 260 | 0.67 | 14.5652173913 | 4.6 | 10.88 | 1.12 | 101263 | 4.40433081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.2699999 | -0.19 | -3.48 | 5.4 | 5.4 | 5.155 | 65163 |
| 1736379300 | 5.46 | -0.28 | -4.88 | 5.59 | 5.7 | 5.37 | 103934 |
| 1736292900 | 5.74 | 0.31 | 5.71 | 5.29 | 5.85 | 5.29 | 89345 |
| 1736206500 | 5.43 | -0.13 | -2.34 | 5.53 | 5.79 | 5.43 | 81386 |
| 1735947300 | 5.5599999 | 0.05 | 0.91 | 5.3099999 | 5.9 | 5.3099999 | 78882 |
| 1735860900 | 5.51 | 0.08 | 1.47 | 5.51 | 5.61 | 5.2699999 | 51785 |
| 1735688100 | 5.43 | 0.09 | 1.69 | 5.36 | 5.525 | 5.295 | 43949 |
| 1735601700 | 5.34 | -0.07 | -1.29 | 5.41 | 5.46 | 5.23 | 91584 |
| 1735342500 | 5.41 | 0.07 | 1.31 | 5.33 | 5.53 | 5.17 | 132757 |
| 1735256100 | 5.34 | 0.08 | 1.52 | 5.21 | 5.46 | 5.17 | 62314 |
| 1735077840 | 5.26 | -0.12 | -2.14 | 5.35 | 5.55 | 5.2 | 51992 |
| 1734996900 | 5.375 | -1.04 | -16.15 | 6.04 | 6.04 | 5.16 | 202965 |
| 1734737700 | 6.41 | 1.54 | 31.62 | 4.76 | 6.41 | 4.75 | 258242 |
| 1734651300 | 4.87 | 0.05 | 1.04 | 4.8099999 | 4.96 | 4.53 | 43596 |
| 1734564900 | 4.82 | -0.38 | -7.31 | 5.19 | 5.3 | 4.78 | 116292 |
| 1734478500 | 5.2 | -0.11 | -2.07 | 5.26 | 5.3 | 5.0573 | 66743 |
| 1734392100 | 5.3099999 | -0.07 | -1.30 | 5.41 | 5.44 | 5.2699999 | 37280 |
| 1734132900 | 5.38 | -0.26 | -4.61 | 5.66 | 5.66 | 5.3099999 | 86668 |
| 1734046500 | 5.64 | 0.21 | 3.87 | 5.45 | 5.74 | 5.345 | 149997 |
| 1733960100 | 5.43 | 0.27 | 5.23 | 5.15 | 5.4699 | 5.0599999 | 79301 |
| 1733873700 | 5.16 | -0.17 | -3.19 | 5.26 | 5.26 | 5.05 | 50243 |
| 1733787300 | 5.33 | -0.07 | -1.30 | 5.48 | 5.575 | 5.265 | 98388 |
| 1733528100 | 5.4 | 0.03 | 0.56 | 5.37 | 5.55 | 5.155 | 110887 |
| 1733441700 | 5.37 | -0.08 | -1.47 | 5.49 | 5.65 | 5.23 | 126832 |
| 1733355300 | 5.45 | -0.04 | -0.64 | 5.49 | 5.59 | 5.425 | 80023 |
| 1733268900 | 5.485 | 0.15 | 2.72 | 5.19 | 5.5 | 4.945 | 150576 |
| 1733182500 | 5.34 | -0.32 | -5.57 | 5.44 | 5.7344 | 5.08 | 156675 |
| 1732917840 | 5.655 | 0.45 | 8.54 | 5.26 | 5.66 | 5.21 | 86843 |
| 1732750500 | 5.21 | 0.13 | 2.56 | 5.07 | 5.5599999 | 5.07 | 195488 |
| 1732664100 | 5.08 | 0.46 | 9.96 | 4.68 | 5.14 | 4.68 | 175508 |
| 1732577700 | 4.62 | -0.08 | -1.70 | 4.78 | 4.85 | 4.62 | 111918 |
| 1732318500 | 4.7 | 0.52 | 12.44 | 4.17 | 4.82 | 4.17 | 182705 |
| 1732232100 | 4.18 | 0.16 | 3.98 | 4.03 | 4.33 | 4.03 | 1081956 |
| 1732145700 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.11 | 3.96 | 40777 |
| 1732059300 | 4.04 | -0.11 | -2.65 | 4.11 | 4.21 | 4.0303 | 69644 |
| 1731972900 | 4.15 | 0.14 | 3.49 | 4.1 | 4.195 | 3.92 | 64462 |
| 1731713700 | 4.01 | -0.11 | -2.67 | 4.16 | 4.165 | 3.98 | 75701 |
| 1731627300 | 4.12 | -0.14 | -3.29 | 4.29 | 4.32 | 4.0701 | 58686 |
| 1731540900 | 4.26 | -0.05 | -1.16 | 4.33 | 4.39 | 4.23 | 59205 |
| 1731454500 | 4.3099999 | 0.08 | 1.89 | 4.25 | 4.3099999 | 4.1882 | 67002 |
| 1731368100 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.33 | 4.2288 | 46699 |
| 1731108900 | 4.3 | 0.13 | 2.99 | 4.2 | 4.32 | 4.16 | 27773 |
| 1731022500 | 4.175 | -0.16 | -3.58 | 4.29 | 4.37 | 4.14 | 37824 |
| 1730936100 | 4.33 | -0.04 | -0.92 | 4.37 | 4.41 | 4.29 | 44223 |
| 1730849700 | 4.37 | -0.06 | -1.35 | 4.44 | 4.44 | 4.3501 | 26869 |
| 1730763300 | 4.43 | 0.18 | 4.24 | 4.28 | 4.44 | 4.21 | 23756 |
| 1730500500 | 4.25 | -0.12 | -2.75 | 4.37 | 4.4 | 4.05 | 69362 |
| 1730414100 | 4.37 | 0.01 | 0.23 | 4.34 | 4.48 | 4.18 | 46316 |
| 1730327700 | 4.36 | 0.04 | 0.93 | 4.33 | 4.4 | 4.2558 | 23964 |
| 1730241300 | 4.32 | 0.02 | 0.47 | 4.3 | 4.4 | 4.3 | 24954 |
| 1730154900 | 4.3 | -0.09 | -2.05 | 4.39 | 4.4431 | 4.2699999 | 37749 |
| 1729895700 | 4.39 | 0.05 | 1.27 | 4.34 | 4.425 | 4.2647 | 40098 |
| 1729809300 | 4.335 | -0.05 | -1.03 | 4.3099999 | 4.355 | 4.16 | 38512 |
| 1729722900 | 4.38 | 0.08 | 1.86 | 4.3 | 4.48 | 4.225 | 51091 |
| 1729636500 | 4.3 | 0.01 | 0.23 | 4.2699999 | 4.3 | 4.21 | 17435 |
| 1729550100 | 4.29 | -0.05 | -1.15 | 4.29 | 4.3 | 4.2286 | 12945 |
| 1729290900 | 4.34 | 0.05 | 1.17 | 4.3099999 | 4.36 | 4.21 | 22078 |
| 1729204500 | 4.29 | -0.11 | -2.50 | 4.36 | 4.36 | 4.2699999 | 24808 |
| 1729118100 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.36 | 27283 |
| 1729031700 | 4.45 | -0.01 | -0.22 | 4.49 | 4.5 | 4.38 | 29528 |
| 1728945300 | 4.46 | 0.21 | 4.94 | 4.3 | 4.5 | 4.26 | 71575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
