Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamedica Therapeutics Inc
(NQ:
DMAC
)
3.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
2.880
2.880
2.640
2.770
47,500
-0.12(-4.15%)
May 30, 2019
2.810
2.900
2.630
2.890
64,545
+0.08(+2.85%)
May 29, 2019
2.900
2.932
2.801
2.810
4,318
+0.01(+0.36%)
May 28, 2019
3.000
3.000
2.800
2.800
3,833
-0.08(-2.78%)
May 24, 2019
2.950
2.950
2.754
2.880
37,300
-0.04(-1.37%)
May 23, 2019
2.930
2.930
2.800
2.920
13,179
-0.08(-2.67%)
May 22, 2019
2.830
3.000
2.701
3.000
28,466
+0.15(+5.26%)
May 21, 2019
2.820
2.950
2.705
2.850
22,487
-0.03(-1.04%)
May 20, 2019
2.713
2.888
2.700
2.880
5,915
+0.18(+6.67%)
May 17, 2019
2.880
2.940
2.690
2.700
20,800
-0.29(-9.70%)
May 16, 2019
2.950
3.021
2.870
2.990
38,145
-0.07(-2.29%)
May 15, 2019
3.120
3.170
2.990
3.060
24,155
-0.05(-1.61%)
May 14, 2019
2.940
3.301
2.915
3.110
80,146
+0.11(+3.67%)
May 13, 2019
3.170
3.192
2.865
3.000
24,942
-0.17(-5.36%)
May 10, 2019
3.200
3.250
3.170
3.170
22,000
-0.08(-2.46%)
May 09, 2019
3.250
3.280
3.200
3.250
34,703
-0.02(-0.61%)
May 08, 2019
3.320
3.320
3.250
3.270
19,460
-0.08(-2.39%)
May 07, 2019
3.410
3.410
3.300
3.350
28,605
-0.04(-1.18%)
May 06, 2019
3.360
3.590
3.360
3.390
25,824
-0.01(-0.29%)
May 03, 2019
3.370
3.500
3.350
3.400
25,200
+0.05(+1.49%)
May 02, 2019
3.320
3.350
3.300
3.350
12,229
+0.02(+0.53%)
May 01, 2019
3.350
3.390
3.250
3.333
17,467
+0.02(+0.68%)
Apr 30, 2019
3.290
3.400
3.290
3.310
86,407
-0.05(-1.49%)
Apr 29, 2019
3.310
3.360
3.216
3.360
23,969
+0.04(+1.20%)
Apr 26, 2019
3.330
3.360
3.300
3.320
7,700
-0.03(-0.90%)
Apr 25, 2019
3.430
3.430
3.335
3.350
14,399
-0.06(-1.76%)
Apr 24, 2019
3.450
3.450
3.260
3.410
43,918
+0.09(+2.71%)
Apr 23, 2019
3.350
3.450
3.266
3.320
58,430
-0.08(-2.35%)
Apr 22, 2019
3.400
3.540
3.280
3.400
227,834
-0.55(-13.92%)
Apr 18, 2019
3.590
3.971
3.590
3.950
17,200
+0.35(+9.57%)
Apr 17, 2019
3.600
3.605
3.560
3.605
30,662
+0.00(+0.14%)
Apr 16, 2019
3.610
3.623
3.600
3.600
23,453
+0.00(+0.00%)
Apr 15, 2019
3.630
3.697
3.600
3.600
15,920
-0.06(-1.57%)
Apr 12, 2019
3.658
3.670
3.640
3.657
38,700
+0.01(+0.20%)
Apr 11, 2019
3.640
3.690
3.600
3.650
26,130
+0.00(+0.00%)
Apr 10, 2019
3.790
3.800
3.600
3.650
87,162
-0.06(-1.62%)
Apr 09, 2019
3.910
3.910
3.650
3.710
10,092
-0.19(-4.87%)
Apr 08, 2019
3.870
3.900
3.650
3.900
51,815
+0.05(+1.30%)
Apr 05, 2019
3.750
3.850
3.450
3.850
155,300
+0.10(+2.67%)
Apr 04, 2019
4.000
4.020
3.750
3.750
66,255
-0.29(-7.18%)
Apr 03, 2019
4.085
4.150
3.800
4.040
54,838
+0.03(+0.75%)
Apr 02, 2019
4.410
4.410
4.010
4.010
7,534
-0.36(-8.24%)
Apr 01, 2019
4.530
4.540
4.370
4.370
26,276
-0.17(-3.74%)
Mar 29, 2019
4.470
4.550
4.430
4.540
21,200
+0.08(+1.79%)
Mar 28, 2019
4.510
4.775
4.430
4.460
45,262
+0.00(+0.00%)
Mar 27, 2019
4.310
4.800
4.310
4.460
117,945
+0.19(+4.45%)
Mar 26, 2019
4.250
4.371
4.090
4.270
31,994
+0.02(+0.47%)
Mar 25, 2019
4.000
4.480
3.800
4.250
222,245
+0.30(+7.59%)
Mar 22, 2019
3.350
3.950
3.350
3.950
233,000
+0.61(+18.26%)
Mar 21, 2019
3.390
3.400
3.280
3.340
33,360
+0.01(+0.45%)
Mar 20, 2019
3.428
3.448
3.300
3.325
48,926
+0.04(+1.06%)
Mar 19, 2019
3.360
3.430
3.200
3.290
76,000
-0.02(-0.60%)
Mar 18, 2019
3.240
3.480
3.150
3.310
53,899
+0.07(+2.16%)
Mar 15, 2019
3.100
3.285
3.080
3.240
64,500
+0.14(+4.52%)
Mar 14, 2019
3.160
3.200
3.100
3.100
24,164
-0.04(-1.27%)
Mar 13, 2019
3.250
3.300
3.140
3.140
42,575
-0.11(-3.38%)
Mar 12, 2019
3.300
3.300
3.200
3.250
28,160
-0.08(-2.40%)
Mar 11, 2019
3.343
3.360
3.300
3.330
41,682
+0.03(+0.91%)
Mar 08, 2019
3.360
3.360
3.300
3.300
63,400
-0.05(-1.49%)
Mar 07, 2019
3.450
3.500
3.350
3.350
13,877
-0.10(-2.90%)
Mar 06, 2019
3.500
3.640
3.350
3.450
28,047
+0.09(+2.68%)
Mar 05, 2019
3.460
3.500
3.210
3.360
179,132
-0.04(-1.18%)
Mar 04, 2019
3.460
3.470
3.300
3.400
31,675
-0.05(-1.45%)
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
.