Quantcast

DiaMedica Therapeutics Inc. Common Stock Historical Stock Prices

DMAC 
$3.7
*  
0.36
10.78%
Get DMAC Alerts
*Delayed - data as of Mar. 22, 2019 14:38 ET  -  Find a broker to begin trading DMAC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DMAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:38 3.36 3.90 3.35 3.70 197,918
03/21/2019 3.39 3.3996 3.28 3.34 33,360
03/20/2019 3.4282 3.4476 3.3 3.325 48,926
03/19/2019 3.36 3.43 3.2001 3.29 76,000
03/18/2019 3.24 3.48 3.15 3.31 53,899
03/15/2019 3.1 3.2846 3.08 3.24 64,530
03/14/2019 3.16 3.2 3.1 3.1 24,164
03/13/2019 3.25 3.3 3.14 3.14 42,575
03/12/2019 3.3 3.3001 3.2 3.25 28,160
03/11/2019 3.3432 3.36 3.3001 3.33 41,682
03/08/2019 3.36 3.36 3.3 3.3 63,446
03/07/2019 3.45 3.5 3.35 3.35 13,877
03/06/2019 3.5 3.64 3.35 3.45 28,047
03/05/2019 3.46 3.5 3.21 3.36 179,132
03/04/2019 3.46 3.47 3.3 3.4 31,675
03/01/2019 3.44 3.4632 3.3937 3.45 9,126
02/28/2019 3.58 3.8 3.3 3.35 48,660
02/27/2019 3.65 3.67 3.5 3.65 8,035
02/26/2019 3.67 3.67 3.55 3.64 17,345
02/25/2019 3.6 3.72 3.417 3.67 25,776
02/22/2019 3.49 3.76 3.49 3.58 23,730
02/21/2019 3.58 3.8 3.32 3.52 68,242
02/20/2019 3.42 3.7315 3.35 3.62 83,723
02/19/2019 3.2 3.48 3.2 3.45 40,540
02/15/2019 3.45 3.45 3.1 3.16 26,524
02/14/2019 3.34 3.3467 3.1658 3.18 19,416
02/13/2019 3.3 3.65 3.3 3.3 15,349
02/12/2019 3.45 3.46 3 3.26 266,791
02/11/2019 3.81 4.1 3.3834 3.44 101,339
02/08/2019 4 4 3.8128 3.8128 5,343
02/07/2019 4 4 3.9 3.9 3,731
02/06/2019 4.03 4.1999 3.85 3.9999 20,922
02/05/2019 4.19 4.19 3.85 4.02 6,089
02/04/2019 4.25 4.25 3.95 4 32,481
02/01/2019 4.17 4.2 4 4.0027 14,306
01/31/2019 3.78 4.09 3.78 3.9 12,771
01/30/2019 3.7499 3.9 3.7 3.8259 25,456
01/29/2019 3.75 3.99 3.7 3.7 7,593
01/28/2019 3.8 4.05 3.7 3.7499 13,120
01/25/2019 3.77 3.85 3.77 3.85 7,218
01/24/2019 3.8 3.8 3.66 3.7261 9,468
01/23/2019 3.66 3.9 3.6514 3.8 12,354
01/22/2019 3.39 3.3996 3.28 3.34 29,059
01/18/2019 3.67 3.86 3.45 3.6387 39,949
01/17/2019 3.65 3.67 3.5 3.555 1,887
01/16/2019 3.5 3.69 3.45 3.67 19,606
01/15/2019 3.51 3.7 3.45 3.6 9,029
01/14/2019 3.73 3.75 3.48 3.4943 40,494
01/11/2019 3.65 3.71 3.45 3.5399 23,030
01/10/2019 3.74 3.74 3.5 3.65 53,428
01/09/2019 3.6 3.75 3.6 3.7 22,108
01/08/2019 3.4762 3.6199 3.4762 3.5463 15,149
01/07/2019 3.48 3.5101 3.271 3.46 14,598
01/04/2019 3.3 3.4611 3.2 3.4611 40,265
01/03/2019 3.2 3.45 2.91 3.35 67,534
01/02/2019 3.08 3.23 2.79 3.23 14,682
12/31/2018 2.86 3.2257 2.86 2.91 22,659
12/28/2018 3.15 3.15 2.72 2.86 34,011
12/27/2018 3.04 3.26 2.61 3.03 61,031
12/26/2018 3.24 3.24 2.76 3.0499 38,749
12/24/2018 3.24 3.24 2.76 3.0499 25,045
12/21/2018 2.6 2.98 2.6 2.75 161,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio