DiaMedica Therapeutics Inc. - Common Stock (DMAC)
6.8700
+0.2200 (3.31%)
NASDAQ· Last Trade: Aug 11th, 4:34 PM EDT
Historical Prices For DiaMedica Therapeutics Inc. - Common Stock (DMAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/10/2026 | 6.64 | 6.82 | 6.44 | 6.65 | 184,606 | 6.65 |
| 8/07/2026 | 6.85 | 6.94 | 6.69 | 6.75 | 109,226 | 6.75 |
| 8/06/2026 | 6.64 | 6.85 | 6.64 | 6.77 | 76,664 | 6.77 |
| 8/05/2026 | 6.60 | 6.82 | 6.58 | 6.67 | 130,743 | 6.67 |
| 8/04/2026 | 6.60 | 6.74 | 6.49 | 6.54 | 162,739 | 6.54 |
| 8/03/2026 | 6.42 | 6.63 | 6.29 | 6.52 | 172,008 | 6.52 |
| 7/31/2026 | 6.54 | 6.54 | 6.26 | 6.34 | 99,024 | 6.34 |
| 7/30/2026 | 6.41 | 6.57 | 6.25 | 6.51 | 301,217 | 6.51 |
| 7/29/2026 | 6.66 | 6.79 | 6.31 | 6.32 | 283,143 | 6.32 |
| 7/28/2026 | 6.74 | 6.82 | 6.51 | 6.64 | 206,698 | 6.64 |
| 7/27/2026 | 6.79 | 7.13 | 6.65 | 6.74 | 89,710 | 6.74 |
| 7/24/2026 | 6.82 | 6.93 | 6.54 | 6.74 | 177,072 | 6.74 |
| 7/23/2026 | 6.79 | 6.93 | 6.70 | 6.82 | 169,966 | 6.82 |
| 7/22/2026 | 7.07 | 7.07 | 6.90 | 6.93 | 129,960 | 6.93 |
| 7/21/2026 | 6.98 | 7.14 | 6.98 | 7.08 | 105,961 | 7.08 |
| 7/20/2026 | 7.29 | 7.41 | 6.75 | 7.01 | 279,588 | 7.01 |
| 7/17/2026 | 7.21 | 7.51 | 6.61 | 7.30 | 199,806 | 7.30 |
| 7/16/2026 | 7.56 | 7.56 | 7.00 | 7.13 | 260,019 | 7.13 |
| 7/15/2026 | 7.41 | 7.67 | 7.30 | 7.64 | 161,577 | 7.64 |
| 7/14/2026 | 7.51 | 7.72 | 7.40 | 7.43 | 152,254 | 7.43 |
| 7/13/2026 | 7.78 | 7.79 | 7.35 | 7.49 | 168,131 | 7.49 |
| 7/10/2026 | 7.71 | 7.98 | 7.31 | 7.67 | 163,892 | 7.67 |
| 7/09/2026 | 7.90 | 8.03 | 7.65 | 7.71 | 190,233 | 7.71 |
| 7/08/2026 | 7.85 | 8.15 | 7.64 | 7.96 | 287,660 | 7.96 |
| 7/07/2026 | 8.03 | 8.16 | 7.70 | 7.99 | 270,439 | 7.99 |
| 7/06/2026 | 7.65 | 8.53 | 7.65 | 8.01 | 478,533 | 8.01 |
| 7/02/2026 | 7.46 | 7.74 | 7.27 | 7.62 | 216,486 | 7.62 |
| 7/01/2026 | 7.02 | 7.57 | 6.98 | 7.44 | 348,162 | 7.44 |
| 6/30/2026 | 7.21 | 7.45 | 7.01 | 7.04 | 301,656 | 7.04 |
| 6/29/2026 | 6.55 | 7.27 | 6.47 | 7.22 | 395,092 | 7.22 |
| 6/26/2026 | 6.28 | 6.75 | 6.02 | 6.55 | 962,878 | 6.55 |
| 6/25/2026 | 6.47 | 6.57 | 6.13 | 6.15 | 109,096 | 6.15 |
| 6/24/2026 | 6.36 | 6.71 | 6.30 | 6.36 | 235,638 | 6.36 |
| 6/23/2026 | 5.78 | 6.31 | 5.78 | 6.28 | 216,667 | 6.28 |
| 6/22/2026 | 5.85 | 6.06 | 5.77 | 5.89 | 142,629 | 5.89 |
| 6/18/2026 | 5.76 | 5.87 | 5.61 | 5.85 | 226,741 | 5.85 |
| 6/17/2026 | 5.72 | 5.95 | 5.63 | 5.73 | 184,869 | 5.73 |
| 6/16/2026 | 5.78 | 5.82 | 5.36 | 5.69 | 187,982 | 5.69 |
| 6/15/2026 | 5.68 | 5.84 | 5.56 | 5.63 | 185,767 | 5.63 |
| 6/12/2026 | 5.49 | 5.73 | 5.38 | 5.65 | 105,017 | 5.65 |
| 6/11/2026 | 5.32 | 5.47 | 5.25 | 5.46 | 148,688 | 5.46 |
| 6/10/2026 | 5.58 | 5.64 | 5.28 | 5.33 | 155,860 | 5.33 |
| 6/09/2026 | 5.63 | 5.90 | 5.30 | 5.42 | 351,394 | 5.42 |
| 6/08/2026 | 5.68 | 5.83 | 5.52 | 5.61 | 156,244 | 5.61 |
| 6/05/2026 | 5.71 | 5.88 | 5.43 | 5.64 | 195,882 | 5.64 |
| 6/04/2026 | 5.66 | 5.86 | 5.65 | 5.84 | 93,445 | 5.84 |
| 6/03/2026 | 5.66 | 5.86 | 5.61 | 5.65 | 186,062 | 5.65 |
| 6/02/2026 | 5.76 | 5.89 | 5.54 | 5.77 | 152,424 | 5.77 |
| 6/01/2026 | 5.96 | 6.04 | 5.75 | 5.84 | 180,866 | 5.84 |
| 5/29/2026 | 0.00 | 6.44 | 5.99 | 5.99 | 214,615 | 5.99 |
| 5/28/2026 | 6.06 | 6.25 | 6.01 | 6.16 | 87,360 | 6.16 |
| 5/27/2026 | 6.30 | 6.45 | 6.07 | 6.10 | 134,011 | 6.10 |
| 5/26/2026 | 6.01 | 6.32 | 5.92 | 6.32 | 182,703 | 6.32 |
| 5/22/2026 | 5.77 | 5.97 | 5.77 | 5.91 | 87,855 | 5.91 |
| 5/21/2026 | 5.60 | 5.87 | 5.50 | 5.77 | 109,729 | 5.77 |
| 5/20/2026 | 5.53 | 5.76 | 5.52 | 5.72 | 175,914 | 5.72 |
| 5/19/2026 | 5.68 | 5.75 | 5.55 | 5.57 | 144,553 | 5.57 |
| 5/18/2026 | 6.05 | 6.12 | 5.61 | 5.68 | 311,215 | 5.68 |
| 5/15/2026 | 6.23 | 6.25 | 5.92 | 6.06 | 123,192 | 6.06 |
| 5/14/2026 | 6.28 | 6.37 | 6.01 | 6.36 | 94,978 | 6.36 |
| 5/13/2026 | 6.21 | 6.34 | 6.19 | 6.26 | 145,371 | 6.26 |
| 5/12/2026 | 6.36 | 6.47 | 6.18 | 6.32 | 185,457 | 6.32 |
| 5/11/2026 | 6.31 | 6.63 | 6.31 | 6.45 | 117,731 | 6.45 |