Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Diamedica Therapeutics Inc (NQ: DMAC )

2.810 -0.020 (-0.71%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.