DiaMedica Therapeutics Inc. - Common Stock (DMAC)
6.4800
+0.0600 (0.93%)
NASDAQ · Last Trade: Apr 2nd, 5:00 PM EDT
Historical Prices For DiaMedica Therapeutics Inc. - Common Stock (DMAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 6.80 | 7.02 | 6.40 | 6.42 | 232,460 | 6.42 |
| 3/31/2026 | 7.14 | 7.47 | 6.10 | 6.77 | 387,942 | 6.77 |
| 3/30/2026 | 6.79 | 7.00 | 6.49 | 6.64 | 343,959 | 6.64 |
| 3/27/2026 | 6.82 | 6.91 | 6.63 | 6.79 | 180,930 | 6.79 |
| 3/26/2026 | 6.77 | 7.01 | 6.76 | 6.85 | 164,899 | 6.85 |
| 3/25/2026 | 6.92 | 7.18 | 6.75 | 6.86 | 198,275 | 6.86 |
| 3/24/2026 | 7.15 | 7.28 | 6.79 | 6.89 | 210,107 | 6.89 |
| 3/23/2026 | 6.92 | 7.41 | 6.92 | 7.29 | 314,741 | 7.29 |
| 3/20/2026 | 7.02 | 7.02 | 6.67 | 6.76 | 285,799 | 6.76 |
| 3/19/2026 | 7.04 | 7.21 | 6.78 | 7.02 | 254,380 | 7.02 |
| 3/18/2026 | 7.09 | 7.35 | 6.87 | 7.12 | 357,366 | 7.12 |
| 3/17/2026 | 7.28 | 7.28 | 7.00 | 7.16 | 228,198 | 7.16 |
| 3/16/2026 | 7.29 | 7.35 | 7.03 | 7.18 | 229,279 | 7.18 |
| 3/13/2026 | 7.32 | 7.69 | 6.98 | 7.28 | 240,635 | 7.28 |
| 3/12/2026 | 7.56 | 7.76 | 7.21 | 7.24 | 392,884 | 7.24 |
| 3/11/2026 | 7.84 | 7.94 | 7.59 | 7.72 | 113,111 | 7.72 |
| 3/10/2026 | 7.76 | 8.13 | 7.76 | 7.95 | 190,742 | 7.95 |
| 3/09/2026 | 7.54 | 7.88 | 7.48 | 7.79 | 117,775 | 7.79 |
| 3/06/2026 | 7.50 | 7.80 | 7.41 | 7.71 | 164,424 | 7.71 |
| 3/05/2026 | 7.61 | 7.85 | 7.50 | 7.59 | 206,050 | 7.59 |
| 3/04/2026 | 7.81 | 8.00 | 7.50 | 7.77 | 139,372 | 7.77 |
| 3/03/2026 | 7.48 | 7.88 | 7.32 | 7.71 | 197,005 | 7.71 |
| 3/02/2026 | 7.75 | 7.95 | 7.59 | 7.78 | 196,214 | 7.78 |
| 2/27/2026 | 8.09 | 8.28 | 7.91 | 7.95 | 268,609 | 7.95 |
| 2/26/2026 | 8.50 | 8.59 | 8.03 | 8.23 | 265,043 | 8.23 |
| 2/25/2026 | 8.65 | 8.74 | 8.46 | 8.50 | 155,115 | 8.50 |
| 2/24/2026 | 8.38 | 8.63 | 8.28 | 8.55 | 173,660 | 8.55 |
| 2/23/2026 | 8.42 | 8.53 | 8.13 | 8.31 | 90,517 | 8.31 |
| 2/20/2026 | 8.39 | 8.49 | 8.10 | 8.42 | 180,628 | 8.42 |
| 2/19/2026 | 8.61 | 8.65 | 8.34 | 8.50 | 142,474 | 8.50 |
| 2/18/2026 | 8.82 | 8.84 | 8.45 | 8.62 | 136,635 | 8.62 |
| 2/17/2026 | 8.57 | 8.98 | 8.48 | 8.70 | 220,693 | 8.70 |
| 2/13/2026 | 8.64 | 9.04 | 8.47 | 8.53 | 204,210 | 8.53 |
| 2/12/2026 | 8.42 | 8.67 | 8.24 | 8.63 | 209,180 | 8.63 |
| 2/11/2026 | 8.38 | 8.38 | 8.00 | 8.30 | 80,650 | 8.30 |
| 2/10/2026 | 8.15 | 8.78 | 8.04 | 8.36 | 294,258 | 8.36 |
| 2/09/2026 | 8.16 | 8.25 | 7.74 | 8.14 | 112,028 | 8.14 |
| 2/06/2026 | 7.74 | 8.24 | 7.58 | 8.14 | 164,651 | 8.14 |
| 2/05/2026 | 7.85 | 7.99 | 7.47 | 7.54 | 145,585 | 7.54 |
| 2/04/2026 | 8.48 | 8.77 | 7.80 | 7.90 | 207,699 | 7.90 |
| 2/03/2026 | 8.19 | 8.60 | 7.97 | 8.40 | 202,780 | 8.40 |
| 2/02/2026 | 8.04 | 8.38 | 7.95 | 8.18 | 128,268 | 8.18 |
| 1/30/2026 | 8.36 | 8.57 | 7.90 | 8.04 | 228,896 | 8.04 |
| 1/29/2026 | 8.40 | 8.63 | 8.20 | 8.47 | 175,974 | 8.47 |
| 1/28/2026 | 8.85 | 9.00 | 8.34 | 8.44 | 240,601 | 8.44 |
| 1/27/2026 | 8.58 | 8.85 | 8.50 | 8.76 | 199,801 | 8.76 |
| 1/26/2026 | 8.49 | 8.64 | 7.97 | 8.53 | 189,720 | 8.53 |
| 1/23/2026 | 8.35 | 8.75 | 8.24 | 8.51 | 267,616 | 8.51 |
| 1/22/2026 | 8.00 | 8.85 | 8.00 | 8.33 | 260,805 | 8.33 |
| 1/21/2026 | 7.51 | 8.00 | 7.41 | 7.97 | 374,661 | 7.97 |
| 1/20/2026 | 7.43 | 7.70 | 7.17 | 7.42 | 481,984 | 7.42 |
| 1/16/2026 | 8.55 | 8.62 | 7.48 | 7.58 | 614,875 | 7.58 |
| 1/15/2026 | 8.58 | 8.59 | 8.11 | 8.54 | 219,799 | 8.54 |
| 1/14/2026 | 8.24 | 8.64 | 8.12 | 8.60 | 120,167 | 8.60 |
| 1/13/2026 | 8.17 | 8.38 | 7.88 | 8.25 | 126,005 | 8.25 |
| 1/12/2026 | 8.13 | 8.48 | 7.87 | 8.14 | 165,044 | 8.14 |
| 1/09/2026 | 8.38 | 8.57 | 8.13 | 8.16 | 135,966 | 8.16 |
| 1/08/2026 | 8.40 | 8.64 | 8.30 | 8.35 | 115,163 | 8.35 |
| 1/07/2026 | 8.47 | 8.65 | 8.30 | 8.49 | 141,989 | 8.49 |
| 1/06/2026 | 8.54 | 8.75 | 8.40 | 8.52 | 472,922 | 8.52 |
| 1/05/2026 | 8.02 | 8.63 | 7.98 | 8.54 | 346,820 | 8.54 |