Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamedica Therapeutics Inc (NQ: DMAC )

2.730 -0.150 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 2.880 2.880 2.680 2.730 35,008 -0.15(-5.21%)
Jun 05, 2024 2.870 2.900 2.803 2.880 6,774 +0.06(+2.13%)
Jun 04, 2024 2.880 2.880 2.800 2.820 23,787 -0.13(-4.41%)
Jun 03, 2024 2.925 2.960 2.870 2.950 7,927 +0.05(+1.72%)
May 31, 2024 2.830 2.920 2.820 2.900 8,573 +0.13(+4.69%)
May 30, 2024 2.870 2.950 2.770 2.770 42,361 +0.01(+0.36%)
May 29, 2024 2.850 2.900 2.745 2.760 24,601 -0.09(-3.16%)
May 28, 2024 2.860 2.890 2.770 2.850 12,558 -0.03(-1.04%)
May 24, 2024 2.900 2.900 2.780 2.880 9,783 +0.03(+1.05%)
May 23, 2024 2.810 2.910 2.780 2.850 19,658 +0.02(+0.88%)
May 22, 2024 3.020 3.020 2.800 2.825 18,494 -0.21(-7.07%)
May 21, 2024 3.050 3.137 3.000 3.040 7,785 -0.02(-0.65%)
May 20, 2024 3.200 3.205 3.020 3.060 6,661 -0.11(-3.47%)
May 17, 2024 3.160 3.200 3.160 3.170 7,101 +0.00(+0.00%)
May 16, 2024 3.000 3.170 2.972 3.170 10,098 +0.16(+5.32%)
May 15, 2024 3.040 3.110 3.000 3.010 12,225 -0.01(-0.33%)
May 14, 2024 3.160 3.200 2.990 3.020 24,131 -0.17(-5.33%)
May 13, 2024 3.060 3.230 3.005 3.190 18,196 +0.07(+2.24%)
May 10, 2024 3.290 3.290 3.100 3.120 22,577 -0.13(-4.00%)
May 09, 2024 3.370 3.370 3.000 3.250 74,346 -0.22(-6.34%)
May 08, 2024 3.620 3.627 3.023 3.470 102,314 -0.19(-5.19%)
May 07, 2024 3.580 3.730 3.570 3.660 142,832 +0.16(+4.57%)
May 06, 2024 3.040 3.540 3.040 3.500 143,897 +0.50(+16.67%)
May 03, 2024 2.650 3.050 2.650 3.000 102,677 +0.37(+14.07%)
May 02, 2024 2.600 2.630 2.575 2.630 22,095 +0.04(+1.54%)
May 01, 2024 2.580 2.625 2.500 2.590 35,216 +0.06(+2.37%)
Apr 30, 2024 2.593 2.593 2.520 2.530 7,590 -0.06(-2.32%)
Apr 29, 2024 2.570 2.600 2.540 2.590 8,793 +0.02(+0.78%)
Apr 26, 2024 2.510 2.590 2.494 2.570 7,764 +0.04(+1.58%)
Apr 25, 2024 2.490 2.550 2.490 2.530 7,052 +0.08(+3.27%)
Apr 24, 2024 2.540 2.540 2.400 2.450 8,474 +0.03(+1.24%)
Apr 23, 2024 2.560 2.560 2.413 2.420 5,238 -0.09(-3.59%)
Apr 22, 2024 2.360 2.560 2.260 2.510 21,158 +0.12(+5.02%)
Apr 19, 2024 2.490 2.541 2.370 2.390 21,009 -0.10(-4.02%)
Apr 18, 2024 2.550 2.610 2.450 2.490 17,421 -0.11(-4.23%)
Apr 17, 2024 2.390 2.635 2.390 2.600 40,806 +0.23(+9.70%)
Apr 16, 2024 2.360 2.410 2.291 2.370 16,028 -0.02(-0.84%)
Apr 15, 2024 2.360 2.416 2.290 2.390 28,638 -0.04(-1.65%)
Apr 12, 2024 2.540 2.570 2.410 2.430 57,793 -0.11(-4.33%)
Apr 11, 2024 2.670 2.670 2.400 2.540 38,925 -0.11(-4.15%)
Apr 10, 2024 2.700 2.820 2.650 2.650 188,112 -0.06(-2.21%)
Apr 09, 2024 2.790 2.790 2.710 2.710 20,712 -0.07(-2.52%)
Apr 08, 2024 2.900 2.900 2.770 2.780 20,585 -0.20(-6.71%)
Apr 05, 2024 2.950 3.200 2.870 2.980 118,472 +0.03(+1.02%)
Apr 04, 2024 2.820 2.950 2.700 2.950 45,577 +0.15(+5.36%)
Apr 03, 2024 2.730 2.820 2.700 2.800 25,725 +0.07(+2.56%)
Apr 02, 2024 2.720 2.745 2.670 2.730 16,852 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.