Dark

DMAC
DiaMedica Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:47 PM EDT

6.77USD+1.575%(+0.11)76,664

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.67)0

After-hours

Aug 6, 2026 4:47:30 PM EDT

6.77USD0.000%(0.00)432

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	6.6400	6.8500	6.6400	6.7700	+1.575%	76,665	0.000%
2026-08-05	6.6000	6.8200	6.5800	6.6650	+1.911%	130,744	+1.575%
2026-08-04	6.6000	6.7400	6.4900	6.5400	+0.307%	162,740	+3.517%
2026-08-03	6.4200	6.6250	6.2850	6.5200	+2.839%	171,971	+3.834%
2026-07-31	6.5450	6.5450	6.2600	6.3400	-2.611%	99,024	+6.782%
2026-07-30	6.4100	6.5656	6.2500	6.5100	+3.006%	301,219	+3.994%
2026-07-29	6.6600	6.7850	6.3120	6.3200	-4.819%	283,143	+7.120%
2026-07-28	6.7400	6.8150	6.5150	6.6400	-1.484%	206,698	+1.958%
2026-07-27	6.7900	7.1281	6.6500	6.7400	+0.074%	89,710	+0.445%
2026-07-24	6.8200	6.9300	6.5400	6.7350	-1.246%	177,072	+0.520%
2026-07-23	6.7900	6.9300	6.7000	6.8200	-1.658%	169,966	-0.733%
2026-07-22	7.0700	7.0700	6.9000	6.9350	-2.048%	129,959	-2.379%
2026-07-21	6.9800	7.1400	6.9800	7.0800	+0.999%	105,960	-4.379%
2026-07-20	7.2900	7.4100	6.7500	7.0100	-3.973%	279,587	-3.424%
2026-07-17	7.2100	7.5100	6.6100	7.3000	+2.384%	199,806	-7.260%
2026-07-16	7.5600	7.5600	7.0000	7.1300	-6.675%	260,030	-5.049%
2026-07-15	7.4100	7.6700	7.3000	7.6400	+2.826%	161,577	-11.387%
2026-07-14	7.5100	7.7200	7.4000	7.4300	-0.801%	148,002	-8.883%
2026-07-13	7.7850	7.7850	7.3500	7.4900	-2.347%	168,131	-9.613%
2026-07-10	7.7100	7.9800	7.3100	7.6700	-0.519%	163,892	-11.734%
2026-07-09	7.9000	8.0300	7.6500	7.7100	-3.141%	190,233	-12.192%
2026-07-08	7.8500	8.1500	7.6400	7.9600	-0.375%	287,675	-14.950%
2026-07-07	8.0300	8.1600	7.7000	7.9900	-0.250%	270,439	-15.269%
2026-07-06	7.6500	8.5250	7.6500	8.0100	+5.118%	478,535	-15.481%
2026-07-02	7.4600	7.7400	7.2700	7.6200	+2.419%	216,486	-11.155%
2026-07-01	7.0200	7.5700	6.9800	7.4400	+5.682%	348,166	-9.005%
2026-06-30	7.2100	7.4500	7.0100	7.0400	-2.493%	301,655	-3.835%
2026-06-29	6.5500	7.2700	6.4750	7.2200	+10.229%	395,092	-6.233%
2026-06-26	6.2800	6.7500	6.0200	6.5500	+6.504%	962,878	+3.359%
2026-06-25	6.4700	6.5650	6.1300	6.1500	-3.302%	109,096	+10.081%
2026-06-24	6.3600	6.7100	6.2991	6.3600	+1.274%	235,638	+6.447%
2026-06-23	5.7800	6.3099	5.7800	6.2800	+6.621%	216,707	+7.803%
2026-06-22	5.8500	6.0600	5.7700	5.8900	+0.684%	142,629	+14.941%
2026-06-18	5.7600	5.8700	5.6100	5.8500	+2.094%	226,741	+15.726%
2026-06-17	5.7200	5.9500	5.6350	5.7300	+0.703%	184,869	+18.150%
2026-06-16	5.7800	5.8200	5.3600	5.6900	+1.066%	187,982	+18.981%
2026-06-15	5.6800	5.8399	5.5600	5.6300	-0.354%	185,767	+20.249%
2026-06-12	5.4900	5.7300	5.3800	5.6500	+3.480%	105,016	+19.823%
2026-06-11	5.3200	5.4700	5.2450	5.4600	+2.439%	148,688	+23.993%
2026-06-10	5.4200	5.6400	5.2800	5.3300	-1.661%	155,860	+27.017%
2026-06-09	5.6300	5.9000	5.3000	5.4200	-3.387%	351,394	+24.908%
2026-06-08	5.6800	5.8300	5.5200	5.6100	-0.532%	156,243	+20.677%
2026-06-05	5.7100	5.8800	5.4300	5.6400	-3.425%	195,882	+20.035%
2026-06-04	5.6600	5.8600	5.6500	5.8400	+3.363%	93,444	+15.925%
2026-06-03	5.6600	5.8600	5.6100	5.6500	-2.080%	186,062	+19.823%
2026-06-02	5.7600	5.8900	5.5400	5.7700	-1.199%	152,424	+17.331%
2026-06-01	5.9600	6.0350	5.7450	5.8400	-2.504%	180,866	+15.925%
2026-05-29	6.0800	6.4411	5.9850	5.9900	-2.760%	214,615	+13.022%
2026-05-28	6.0600	6.2500	6.0101	6.1600	+0.984%	87,360	+9.903%
2026-05-27	6.3000	6.4450	6.0700	6.1000	-3.481%	134,022	+10.984%
2026-05-26	6.0100	6.3200	5.9200	6.3200	+6.937%	182,703	+7.120%
2026-05-22	5.7700	5.9750	5.7700	5.9100	+2.426%	87,854	+14.552%
2026-05-21	5.6000	5.8650	5.5010	5.7700	+0.874%	109,729	+17.331%
2026-05-20	5.5300	5.7600	5.5200	5.7200	+2.693%	176,109	+18.357%
2026-05-19	5.6800	5.7500	5.5500	5.5700	-1.937%	144,553	+21.544%
2026-05-18	6.0500	6.1200	5.6100	5.6800	-6.271%	311,215	+19.190%
2026-05-15	6.2300	6.2500	5.9200	6.0600	-4.717%	123,192	+11.716%
2026-05-14	6.2800	6.3650	6.0101	6.3600	+1.597%	94,978	+6.447%
2026-05-13	6.2100	6.3400	6.1900	6.2600	-0.949%	145,370	+8.147%
2026-05-12	6.3600	6.4700	6.1800	6.3200	-2.016%	185,457	+7.120%
2026-05-11	6.3100	6.6300	6.2620	6.4500	+2.057%	117,731	+4.961%
2026-05-08	6.5000	6.6100	6.1850	6.3200	-3.216%	276,939	+7.120%
2026-05-07	6.4400	6.5350	5.8800	6.5300	+0.153%	308,959	+3.675%
2026-05-06	6.3400	6.5700	6.0600	6.5200	+4.320%	184,782	+3.834%
2026-05-05	6.1400	6.3700	6.0700	6.2500	+3.306%	159,246	+8.320%
2026-05-04	6.1600	6.4400	5.9600	6.0500	-2.104%	176,164	+11.901%
2026-05-01	6.0400	6.2600	5.8100	6.1800	+2.149%	192,536	+9.547%
2026-04-30	5.9600	6.2000	5.8903	6.0500	+1.510%	195,870	+11.901%
2026-04-29	6.1400	6.1900	5.9200	5.9600	-4.180%	114,252	+13.591%
2026-04-28	6.2800	6.3450	6.2200	6.2200	-1.582%	102,832	+8.842%
2026-04-27	6.2800	6.4762	6.2300	6.3200	-0.158%	96,820	+7.120%
2026-04-24	6.2000	6.3500	6.0000	6.3300	+1.768%	130,988	+6.951%
2026-04-23	6.4600	6.4600	6.1600	6.2200	-3.864%	131,276	+8.842%
2026-04-22	6.4600	6.5400	6.3500	6.4700	+0.779%	142,015	+4.637%
2026-04-21	6.5600	6.6700	6.2950	6.4200	-2.134%	142,642	+5.452%
2026-04-20	6.8500	6.8700	6.5150	6.5600	-4.234%	161,992	+3.201%
2026-04-17	6.7500	7.0450	6.6750	6.8500	+3.474%	212,296	-1.168%
2026-04-16	6.5600	6.6700	6.3500	6.6200	+0.608%	128,971	+2.266%
2026-04-15	6.5200	6.6400	6.4301	6.5800	+0.612%	124,235	+2.888%
2026-04-14	6.3000	6.5500	6.2500	6.5400	+3.810%	142,381	+3.517%
2026-04-13	5.9400	6.3100	5.8000	6.3000	+5.175%	143,388	+7.460%
2026-04-10	6.1600	6.1610	5.7100	5.9900	-3.074%	372,599	+13.022%
2026-04-09	6.2000	6.3200	5.8500	6.1800	-0.162%	293,667	+9.547%
2026-04-08	6.8800	6.8800	6.0650	6.1900	-5.496%	208,475	+9.370%
2026-04-07	6.5700	6.6899	6.4400	6.5500	-1.057%	199,565	+3.359%
2026-04-06	6.5200	6.8600	6.5026	6.6200	+2.160%	142,607	+2.266%
2026-04-02	6.4000	6.5100	6.2000	6.4800	+0.935%	131,417	+4.475%
2026-04-01	6.8000	7.0157	6.4000	6.4200	-5.170%	232,460	+5.452%
2026-03-31	7.1400	7.4699	6.1000	6.7700	+1.958%	387,951	0.000%
2026-03-30	6.7900	7.0000	6.4900	6.6400	-2.209%	343,959	+1.958%
2026-03-27	6.8200	6.9084	6.6350	6.7900	-0.876%	180,930	-0.295%
2026-03-26	6.7700	7.0100	6.7600	6.8500	-0.146%	164,899	-1.168%
2026-03-25	6.9200	7.1800	6.7450	6.8600	-0.435%	198,275	-1.312%
2026-03-24	7.1500	7.2800	6.7900	6.8900	-5.487%	210,107	-1.742%
2026-03-23	6.9200	7.4100	6.9200	7.2900	+7.840%	314,741	-7.133%
2026-03-20	7.0200	7.0200	6.6700	6.7600	-3.704%	285,687	+0.148%
2026-03-19	7.0400	7.2100	6.7800	7.0200	-1.404%	254,402	-3.561%
2026-03-18	7.0900	7.3500	6.8700	7.1200	-0.559%	357,366	-4.916%
2026-03-17	7.2800	7.2800	7.0000	7.1600	-0.279%	228,198	-5.447%
2026-03-16	7.2900	7.3500	7.0300	7.1800	-1.374%	229,279	-5.710%
2026-03-13	7.3200	7.6900	6.9800	7.2800	+0.552%	240,635	-7.005%
2026-03-12	7.5600	7.7650	7.2100	7.2400	-6.218%	392,884	-6.492%
2026-03-11	7.8400	7.9399	7.5902	7.7200	-2.893%	113,109	-12.306%
2026-03-10	7.7600	8.1300	7.7600	7.9500	+2.054%	190,742	-14.843%
2026-03-09	7.5400	7.8800	7.4800	7.7900	+1.038%	117,775	-13.094%
2026-03-06	7.5000	7.8000	7.4100	7.7100	+1.581%	164,424	-12.192%
2026-03-05	7.6100	7.8500	7.5000	7.5900	-2.317%	206,050	-10.804%
2026-03-04	7.8100	8.0000	7.5001	7.7700	+0.778%	139,381	-12.870%
2026-03-03	7.4800	7.8800	7.3200	7.7100	-0.900%	197,005	-12.192%
2026-03-02	7.7500	7.9450	7.5900	7.7800	-2.138%	196,208	-12.982%
2026-02-27	8.0900	8.2750	7.9100	7.9500	-3.402%	268,609	-14.843%
2026-02-26	8.5000	8.5900	8.0303	8.2300	-3.176%	265,065	-17.740%
2026-02-25	8.6500	8.7450	8.4600	8.5000	-0.585%	155,120	-20.353%
2026-02-24	8.3800	8.6300	8.2750	8.5500	+2.888%	173,670	-20.819%
2026-02-23	8.4200	8.5250	8.1300	8.3100	-1.306%	90,534	-18.532%
2026-02-20	8.3900	8.4900	8.1000	8.4200	-0.941%	180,628	-19.596%
2026-02-19	8.6100	8.6500	8.3400	8.5000	-1.392%	142,474	-20.353%
2026-02-18	8.8200	8.8400	8.4500	8.6200	-0.920%	136,635	-21.462%
2026-02-17	8.5700	8.9799	8.4850	8.7000	+1.993%	220,695	-22.184%
2026-02-13	8.6400	9.0400	8.4750	8.5300	-1.159%	204,199	-20.633%
2026-02-12	8.4200	8.6700	8.2400	8.6300	+3.976%	209,180	-21.553%
2026-02-11	8.3800	8.3800	8.0000	8.3000	-0.718%	80,650	-18.434%
2026-02-10	8.1500	8.7800	8.0400	8.3600	+2.703%	293,058	-19.019%
2026-02-09	8.1600	8.2500	7.7400	8.1400	0.000%	111,776	-16.830%
2026-02-06	7.7400	8.2400	7.5800	8.1400	+7.958%	164,651	-16.830%
2026-02-05	7.8500	7.9900	7.4700	7.5400	-4.557%	145,585	-10.212%
2026-02-04	8.4800	8.7700	7.8000	7.9000	-5.952%	207,700	-14.304%
2026-02-03	8.1900	8.5950	7.9700	8.4000	+2.689%	202,780	-19.405%
2026-02-02	8.0400	8.3800	7.9500	8.1800	+1.741%	128,277	-17.237%
2026-01-30	8.3600	8.5700	7.9000	8.0400	-5.077%	228,896	-15.796%
2026-01-29	8.4000	8.6300	8.2000	8.4700	+0.355%	175,998	-20.071%
2026-01-28	8.8500	9.0000	8.3400	8.4400	-3.653%	240,641	-19.787%
2026-01-27	8.5800	8.8500	8.5000	8.7600	+2.757%	200,133	-22.717%
2026-01-26	8.4900	8.6400	7.9700	8.5250	+0.176%	189,720	-20.587%
2026-01-23	8.3500	8.7500	8.2400	8.5100	+2.161%	267,616	-20.447%
2026-01-22	8.0000	8.8500	7.9980	8.3300	+4.517%	260,805	-18.727%
2026-01-21	7.5100	8.0000	7.4100	7.9700	+7.412%	374,661	-15.056%
2026-01-20	7.4300	7.7000	7.1700	7.4200	-2.046%	482,034	-8.760%
2026-01-16	8.5500	8.6249	7.4800	7.5750	-11.300%	614,875	-10.627%
2026-01-15	8.5800	8.5900	8.1100	8.5400	-0.698%	219,864	-20.726%
2026-01-14	8.2400	8.6400	8.1200	8.6000	+4.242%	120,167	-21.279%
2026-01-13	8.1700	8.3800	7.8800	8.2500	+1.351%	125,986	-17.939%
2026-01-12	8.1300	8.4800	7.8700	8.1400	-0.245%	164,944	-16.830%
2026-01-09	8.3800	8.5750	8.1300	8.1600	-2.275%	134,643	-17.034%
2026-01-08	8.4000	8.6399	8.3000	8.3500	-1.649%	115,163	-18.922%
2026-01-07	8.4700	8.6500	8.3000	8.4900	-0.352%	141,996	-20.259%
2026-01-06	8.5400	8.7500	8.3960	8.5200	-0.234%	473,098	-20.540%
2026-01-05	8.0200	8.6300	7.9800	8.5400	+7.692%	347,173	-20.726%
2026-01-02	8.1200	8.1956	7.7350	7.9300	-0.377%	150,162	-14.628%
2025-12-31	8.0200	8.0999	7.9000	7.9600	-1.118%	167,414	-14.950%
2025-12-30	8.2700	8.2700	7.9500	8.0500	-2.778%	203,302	-15.901%
2025-12-29	8.1600	8.4500	8.1000	8.2800	+0.608%	177,687	-18.237%
2025-12-26	8.4000	8.4297	8.1000	8.2300	-2.834%	130,650	-17.740%
2025-12-24	8.3300	8.5800	8.2950	8.4700	+1.437%	89,148	-20.071%
2025-12-23	8.3500	8.6200	8.1600	8.3500	-1.066%	164,147	-18.922%
2025-12-22	8.5500	8.7000	8.3350	8.4400	-0.472%	257,325	-19.787%
2025-12-19	8.3400	8.7300	8.2800	8.4800	+2.046%	630,078	-20.165%
2025-12-18	8.4700	8.4700	8.0000	8.3100	+1.218%	1,758,909	-18.532%
2025-12-17	8.7600	8.8000	8.0800	8.2100	-6.279%	261,606	-17.540%
2025-12-16	8.6200	8.9500	8.4200	8.7600	+1.038%	354,964	-22.717%
2025-12-15	9.3900	9.5200	8.4000	8.6700	-7.668%	700,849	-21.915%
2025-12-12	9.3600	10.1400	9.2700	9.3900	+0.535%	606,075	-27.902%
2025-12-11	9.5000	9.7400	9.1950	9.3400	-0.107%	471,211	-27.516%
2025-12-10	9.3300	10.4195	8.9200	9.3500	+3.087%	1,016,353	-27.594%
2025-12-09	8.9900	9.3500	8.7900	9.0700	+3.539%	578,522	-25.358%
2025-12-08	8.9500	8.9800	8.6400	8.7600	-0.228%	376,084	-22.717%
2025-12-05	8.6600	8.9600	8.6132	8.7800	+1.738%	240,764	-22.893%
2025-12-04	8.5100	8.8800	7.9700	8.6300	+1.410%	335,612	-21.553%
2025-12-03	8.1900	8.6000	7.8000	8.5100	+6.642%	337,840	-20.447%
2025-12-02	8.2500	8.4000	7.7600	7.9800	-2.564%	474,394	-15.163%
2025-12-01	8.6200	8.6200	8.0700	8.1900	-5.098%	385,982	-17.338%
2025-11-28	8.9500	9.1599	8.5500	8.6300	-5.373%	239,876	-21.553%
2025-11-26	9.1500	9.2300	8.8000	9.1200	+0.997%	824,307	-25.768%
2025-11-25	8.1000	9.2000	7.9750	9.0300	+12.875%	965,348	-25.028%
2025-11-24	7.7500	8.1793	7.5300	8.0000	+4.849%	353,830	-15.375%
2025-11-21	7.2300	7.6800	7.0600	7.6300	+5.679%	781,172	-11.271%
2025-11-20	7.4300	7.6800	7.2100	7.2200	-1.096%	518,375	-6.233%
2025-11-19	6.8900	7.3800	6.8000	7.3000	+5.797%	811,236	-7.260%
2025-11-18	6.3100	7.0200	6.2000	6.9000	+7.644%	677,320	-1.884%
2025-11-17	5.8900	6.7400	5.8000	6.4100	+8.094%	1,023,772	+5.616%
2025-11-14	5.5100	6.0200	5.3500	5.9300	+9.410%	642,151	+14.165%
2025-11-13	5.9100	6.1000	5.2600	5.4200	-14.105%	766,682	+24.908%
2025-11-12	6.3100	6.4700	6.0900	6.3100	-1.252%	382,770	+7.290%
2025-11-11	6.1000	6.3900	6.0050	6.3900	+5.446%	271,154	+5.947%
2025-11-10	6.0400	6.1900	5.9304	6.0600	+2.365%	259,215	+11.716%
2025-11-07	6.1800	6.4400	5.8000	5.9200	-4.823%	380,960	+14.358%
2025-11-06	6.6100	6.8000	6.1500	6.2200	-6.466%	319,063	+8.842%
2025-11-05	6.7300	6.8500	6.6150	6.6500	-0.894%	216,559	+1.805%
2025-11-04	6.7900	6.9100	6.6500	6.7100	-1.324%	228,262	+0.894%
2025-11-03	7.1200	7.1780	6.6600	6.8000	-3.683%	300,564	-0.441%
2025-10-31	6.8800	7.1100	6.8800	7.0600	+0.857%	172,227	-4.108%
2025-10-30	6.8500	7.1300	6.7063	7.0000	+4.634%	295,836	-3.286%
2025-10-29	6.7900	6.8200	6.6400	6.6900	-1.473%	208,781	+1.196%
2025-10-28	6.8600	6.9400	6.7100	6.7900	-1.308%	131,193	-0.295%
2025-10-27	6.9100	7.1000	6.7729	6.8800	0.000%	269,320	-1.599%
2025-10-24	6.9100	6.9300	6.7000	6.8800	+1.775%	309,492	-1.599%
2025-10-23	6.7500	6.8750	6.6673	6.7600	+0.745%	269,375	+0.148%
2025-10-22	6.6000	6.7600	6.4900	6.7100	+1.360%	432,867	+0.894%
2025-10-21	6.7700	6.7700	6.6000	6.6200	-2.216%	268,094	+2.266%
2025-10-20	6.6500	6.8050	6.6301	6.7700	+2.888%	191,478	0.000%
2025-10-17	6.6500	6.7309	6.4501	6.5800	-1.497%	244,410	+2.888%
2025-10-16	7.0500	7.2400	6.6500	6.6800	-5.248%	466,581	+1.347%
2025-10-15	6.9000	7.0500	6.8100	7.0500	+2.920%	212,124	-3.972%
2025-10-14	7.0400	7.1000	6.8100	6.8500	-2.975%	165,944	-1.168%
2025-10-13	6.6500	7.2000	6.6500	7.0600	+6.325%	410,930	-4.108%
2025-10-10	6.9700	7.0367	6.5600	6.6400	-5.413%	381,940	+1.958%
2025-10-09	6.9500	7.1200	6.8100	7.0200	+0.862%	228,239	-3.561%
2025-10-08	6.9600	7.0400	6.8418	6.9600	+1.458%	142,004	-2.730%
2025-10-07	6.9900	7.1300	6.7500	6.8600	-1.010%	227,670	-1.312%
2025-10-06	7.1000	7.1400	6.9100	6.9300	-1.980%	221,816	-2.309%
2025-10-03	7.0600	7.1300	6.9200	7.0700	+1.000%	229,505	-4.243%
2025-10-02	6.8700	7.0300	6.8000	7.0000	+2.041%	134,557	-3.286%
2025-10-01	6.8100	7.0200	6.6600	6.8600	-0.146%	184,070	-1.312%
2025-09-30	6.9000	7.0300	6.8000	6.8700	-0.579%	138,449	-1.456%
2025-09-29	6.9500	7.1000	6.8200	6.9100	-0.432%	221,122	-2.026%
2025-09-26	6.8700	6.9500	6.7200	6.9400	+1.462%	122,826	-2.450%
2025-09-25	6.7300	6.9900	6.6800	6.8400	-0.146%	167,512	-1.023%
2025-09-24	6.7900	6.9800	6.7500	6.8500	-0.146%	172,141	-1.168%
2025-09-23	7.0200	7.1400	6.8101	6.8600	-1.719%	472,707	-1.312%
2025-09-22	6.6500	7.1700	6.6500	6.9800	+2.346%	532,827	-3.009%
2025-09-19	6.7600	7.0000	6.6500	6.8200	+0.888%	1,321,642	-0.733%
2025-09-18	6.9600	7.0750	6.7600	6.7600	-1.601%	431,717	+0.148%
2025-09-17	6.9300	7.1800	6.8200	6.8700	-1.435%	392,072	-1.456%
2025-09-16	7.0900	7.1900	6.9500	6.9700	-0.571%	242,060	-2.869%
2025-09-15	7.1100	7.4100	7.0100	7.0100	-1.128%	396,785	-3.424%
2025-09-12	7.2900	7.3500	7.0500	7.0900	-2.610%	418,980	-4.513%
2025-09-11	7.0200	7.4274	6.8300	7.2800	+2.104%	770,798	-7.005%
2025-09-10	7.3900	7.4638	7.0800	7.1300	-1.110%	344,457	-5.049%
2025-09-09	7.2000	7.3000	7.0600	7.2100	+0.698%	443,338	-6.103%
2025-09-08	6.9800	7.4899	6.5700	7.1600	+16.612%	2,130,679	-5.447%
2025-09-05	5.5200	6.2000	5.5014	6.1400	+14.339%	754,561	+10.261%
2025-09-04	5.2900	5.7630	5.1501	5.3700	+1.321%	599,234	+26.071%
2025-09-03	5.3600	5.3600	5.1400	5.3000	-0.376%	231,570	+27.736%
2025-09-02	5.7100	5.7500	5.2800	5.3200	-6.830%	457,597	+27.256%
2025-08-29	5.8400	5.9708	5.6000	5.7100	-2.726%	118,773	+18.564%
2025-08-28	6.0300	6.1000	5.8700	5.8700	-1.839%	307,999	+15.332%
2025-08-27	6.0300	6.1600	5.9500	5.9800	-1.075%	184,950	+13.211%
2025-08-26	6.0300	6.1450	5.9700	6.0450	+0.750%	413,194	+11.993%
2025-08-25	6.0200	6.1550	5.9000	6.0000	-1.800%	473,934	+12.833%
2025-08-22	5.9900	6.1800	5.9300	6.1100	+3.035%	255,873	+10.802%
2025-08-21	6.0000	6.0500	5.8001	5.9300	-1.167%	128,990	+14.165%
2025-08-20	5.8200	6.0300	5.7200	6.0000	+3.986%	214,929	+12.833%
2025-08-19	5.7300	6.0000	5.6800	5.7700	+0.174%	150,345	+17.331%
2025-08-18	6.0200	6.0600	5.6800	5.7600	-4.478%	193,437	+17.535%
2025-08-15	6.0200	6.1400	6.0000	6.0300	+0.333%	125,551	+12.272%
2025-08-14	5.9700	6.1471	5.8856	6.0100	+0.167%	353,538	+12.646%
2025-08-13	4.9000	6.4000	4.9000	6.0000	+14.943%	1,134,127	+12.833%
2025-08-12	4.6300	5.2500	4.6300	5.2200	+13.974%	279,674	+29.693%
2025-08-11	4.6700	4.7134	4.3900	4.5800	-1.927%	138,203	+47.817%
2025-08-08	4.8200	4.9350	4.4100	4.6700	-3.112%	390,287	+44.968%
2025-08-07	4.7700	5.0900	4.7700	4.8200	+2.119%	565,420	+40.456%
2025-08-06	4.7200	4.7750	4.5000	4.7200	+5.122%	291,513	+43.432%
2025-08-05	4.3900	4.6400	4.3100	4.4900	+2.982%	351,024	+50.780%
2025-08-04	4.1500	4.4700	4.1500	4.3600	+5.825%	242,820	+55.275%
2025-08-01	4.1600	4.1700	4.0145	4.1200	-2.370%	205,997	+64.320%
2025-07-31	4.4600	4.6100	4.2000	4.2200	-5.169%	348,394	+60.427%
2025-07-30	4.6700	4.7000	4.3900	4.4500	-3.050%	382,441	+52.135%
2025-07-29	5.1000	5.1500	4.5900	4.5900	-9.289%	722,484	+47.495%
2025-07-28	5.5500	5.6000	5.0000	5.0600	+0.198%	610,580	+33.794%
2025-07-25	4.9100	5.2500	4.8100	5.0500	+3.484%	306,333	+34.059%
2025-07-24	5.0900	5.1600	4.8800	4.8800	-5.243%	322,589	+38.730%
2025-07-23	4.6100	5.2500	4.5401	5.1500	+11.957%	627,841	+31.456%
2025-07-22	4.5600	4.6331	4.3500	4.6000	+1.322%	314,976	+47.174%
2025-07-21	4.2000	5.0400	4.1518	4.5400	+8.612%	832,048	+49.119%
2025-07-18	4.0400	4.3600	3.8800	4.1800	+6.361%	621,605	+61.962%
2025-07-17	3.8500	4.3900	3.6500	3.9300	-1.256%	1,055,381	+72.265%
2025-07-16	4.3300	4.3984	3.9500	3.9800	-7.442%	231,537	+70.101%
2025-07-15	4.0400	4.4150	4.0000	4.3000	+7.232%	287,357	+57.442%
2025-07-14	3.6400	4.1300	3.6000	4.0100	+10.468%	323,707	+68.828%
2025-07-11	3.6700	3.6950	3.5750	3.6300	-1.090%	82,747	+86.501%
2025-07-10	3.7500	3.8200	3.6550	3.6700	-4.675%	195,956	+84.469%
2025-07-09	3.6500	3.8800	3.6500	3.8500	+5.479%	261,177	+75.844%
2025-07-08	3.6700	3.7690	3.6100	3.6500	+0.551%	104,850	+85.479%
2025-07-07	3.7300	3.8400	3.5700	3.6300	-3.457%	226,853	+86.501%
2025-07-03	3.5700	3.8100	3.5500	3.7600	+5.322%	153,019	+80.053%
2025-07-02	3.6000	3.7484	3.4750	3.5700	0.000%	291,534	+89.636%
2025-07-01	3.9000	3.9800	3.5150	3.5700	-8.462%	297,425	+89.636%
2025-06-30	3.8000	3.9900	3.7500	3.9000	+1.563%	177,360	+73.590%
2025-06-27	3.8100	3.9350	3.7000	3.8400	+0.787%	3,185,231	+76.302%
2025-06-26	3.9800	3.9800	3.7500	3.8100	-3.544%	124,016	+77.690%
2025-06-25	3.8300	3.9500	3.5800	3.9500	+5.898%	211,102	+71.392%
2025-06-24	3.8500	3.9400	3.6400	3.7300	+2.192%	252,483	+81.501%
2025-06-23	3.7900	3.8150	3.5500	3.6500	+1.108%	217,608	+85.479%
2025-06-20	3.9000	3.9578	3.6050	3.6100	-5.497%	174,275	+87.535%
2025-06-18	3.6000	3.8300	3.5700	3.8200	+7.003%	125,837	+77.225%
2025-06-17	3.6200	3.7200	3.5100	3.5700	+1.709%	122,698	+89.636%
2025-06-16	3.6900	4.1700	3.5100	3.5100	-3.836%	128,940	+92.877%
2025-06-13	3.8500	3.9400	3.6450	3.6500	-6.410%	112,709	+85.479%
2025-06-12	4.0400	4.0400	3.8600	3.9000	-3.226%	85,686	+73.590%
2025-06-11	4.1200	4.2499	4.0300	4.0300	-2.184%	68,588	+67.990%
2025-06-10	4.0800	4.2750	4.0800	4.1200	+0.980%	75,483	+64.320%
2025-06-09	4.1000	4.2400	4.0600	4.0800	-1.449%	111,635	+65.931%
2025-06-06	4.1700	4.3300	4.0150	4.1400	+1.222%	124,073	+63.527%
2025-06-05	4.3094	4.3094	4.0650	4.0900	-2.619%	108,165	+65.526%
2025-06-04	4.1500	4.4600	4.1500	4.2000	+1.942%	183,684	+61.190%
2025-06-03	4.1400	4.2600	4.0487	4.1200	-1.199%	166,026	+64.320%
2025-06-02	4.0800	4.2600	4.0600	4.1700	+1.460%	97,855	+62.350%
2025-05-30	4.1000	4.2600	4.0000	4.1100	-1.909%	89,854	+64.720%
2025-05-29	4.2400	4.3250	4.0700	4.1900	+0.721%	84,527	+61.575%
2025-05-28	4.1600	4.3300	4.1000	4.1600	+0.241%	86,687	+62.740%
2025-05-27	4.1000	4.3200	4.1000	4.1500	+2.217%	135,437	+63.133%
2025-05-23	4.0000	4.2260	4.0000	4.0600	+0.247%	80,803	+66.749%
2025-05-22	4.0200	4.1600	3.9200	4.0500	-1.937%	78,240	+67.160%
2025-05-21	4.1100	4.3000	3.9600	4.1300	-0.121%	101,751	+63.923%
2025-05-20	4.2200	4.2650	4.1200	4.1350	-3.162%	116,073	+63.724%
2025-05-19	4.1000	4.4600	4.1000	4.2700	+1.667%	162,527	+58.548%
2025-05-16	3.9400	4.2750	3.8200	4.2000	+3.194%	100,771	+61.190%
2025-05-15	3.9900	4.2250	3.8850	4.0700	+1.750%	115,885	+66.339%
2025-05-14	3.9100	4.3100	3.9100	4.0000	+0.503%	210,894	+69.250%
2025-05-13	3.9100	4.0700	3.7600	3.9800	+4.052%	108,247	+70.101%
2025-05-12	3.8000	3.9500	3.6500	3.8250	+4.508%	115,551	+76.993%
2025-05-09	3.7200	3.8000	3.6100	3.6600	-0.813%	53,388	+84.973%
2025-05-08	3.9400	4.3000	3.6900	3.6900	-3.906%	85,324	+83.469%
2025-05-07	3.9050	4.0200	3.7900	3.8400	-0.518%	85,904	+76.302%
2025-05-06	3.9800	4.1600	3.8200	3.8600	-3.500%	61,262	+75.389%
2025-05-05	4.2800	4.6300	4.0000	4.0000	-5.437%	50,411	+69.250%
2025-05-02	4.1800	4.3950	4.0300	4.2300	+2.421%	124,624	+60.047%
2025-05-01	4.1400	4.3445	4.0050	4.1300	-0.482%	64,205	+63.923%
2025-04-30	4.2800	4.4676	4.0500	4.1500	-3.037%	47,584	+63.133%
2025-04-29	4.6400	4.6400	4.2500	4.2800	-7.759%	93,883	+58.178%
2025-04-28	3.9300	4.8082	3.9000	4.6400	+14.851%	240,436	+45.905%
2025-04-25	4.1300	4.2300	3.8610	4.0400	-3.118%	56,299	+67.574%
2025-04-24	3.9800	4.1950	3.9800	4.1700	+5.303%	89,322	+62.350%
2025-04-23	3.9000	4.0684	3.7000	3.9600	+2.062%	102,651	+70.960%
2025-04-22	3.5800	3.8800	3.5650	3.8800	+9.915%	134,456	+74.485%
2025-04-21	3.5100	3.5400	3.3350	3.5300	-0.282%	72,646	+91.785%
2025-04-17	3.4900	3.5500	3.4450	3.5400	+2.017%	46,109	+91.243%
2025-04-16	3.5000	3.5600	3.2805	3.4700	-1.140%	84,332	+95.101%
2025-04-15	3.5300	3.8800	3.4900	3.5100	-0.847%	62,341	+92.877%
2025-04-14	3.5500	3.7250	3.5000	3.5400	+2.017%	60,175	+91.243%
2025-04-11	3.5200	3.6000	3.4500	3.4700	-1.140%	50,751	+95.101%
2025-04-10	3.6400	3.8150	3.3950	3.5100	-5.135%	58,482	+92.877%
2025-04-09	3.3500	3.7500	3.2600	3.7000	+9.467%	82,397	+82.973%
2025-04-08	3.5900	3.6400	3.3000	3.3800	-2.874%	77,829	+100.296%
2025-04-07	3.4000	3.5700	3.1900	3.4800	-0.571%	114,398	+94.540%
2025-04-04	3.5700	3.6700	3.3200	3.5000	-4.891%	117,495	+93.429%
2025-04-03	3.8500	3.8600	3.5052	3.6800	-7.071%	85,699	+83.967%
2025-04-02	3.7000	4.2300	3.7000	3.9600	+5.600%	130,051	+70.960%
2025-04-01	3.7600	3.9350	3.4700	3.7500	-1.055%	128,637	+80.533%
2025-03-31	3.7500	3.8400	3.6200	3.7900	-0.785%	92,361	+78.628%
2025-03-28	4.1300	4.2400	3.7600	3.8200	-7.729%	160,301	+77.225%
2025-03-27	4.2400	4.5250	4.1200	4.1400	+1.471%	83,150	+63.527%
2025-03-26	4.5800	4.5800	4.0800	4.0800	-10.722%	221,272	+65.931%
2025-03-25	4.9500	5.0300	4.5200	4.5700	-7.677%	140,349	+48.140%
2025-03-24	5.0400	5.1200	4.9000	4.9500	-0.602%	50,063	+36.768%
2025-03-21	5.0500	5.1000	4.9000	4.9800	-3.113%	72,365	+35.944%
2025-03-20	5.2600	5.4650	5.0535	5.1400	-1.908%	75,422	+31.712%
2025-03-19	5.2500	5.3400	5.1100	5.2400	+0.576%	120,114	+29.198%
2025-03-18	6.0000	6.0000	5.1191	5.2100	-13.022%	80,146	+29.942%
2025-03-17	5.6800	6.1050	5.6602	5.9900	+3.813%	106,681	+13.022%
2025-03-14	5.6800	5.9250	5.4900	5.7700	+1.764%	34,298	+17.331%
2025-03-13	5.7000	5.8150	5.6300	5.6700	-2.241%	34,611	+19.400%
2025-03-12	5.7500	5.8950	5.6417	5.8000	+3.387%	53,279	+16.724%
2025-03-11	5.4100	5.6900	5.2850	5.6100	+2.559%	95,445	+20.677%
2025-03-10	5.7000	5.7431	5.3750	5.4700	-5.199%	97,340	+23.766%
2025-03-07	5.9100	5.9800	5.7000	5.7700	-3.025%	70,639	+17.331%
2025-03-06	6.0600	6.0600	5.8850	5.9500	-2.138%	39,720	+13.782%
2025-03-05	5.9800	6.1200	5.9300	6.0800	+0.496%	36,147	+11.349%
2025-03-04	6.1100	6.1650	5.7700	6.0500	-2.576%	104,594	+11.901%
2025-03-03	6.5600	6.5600	6.2100	6.2100	-4.900%	56,723	+9.018%
2025-02-28	6.4000	6.5550	6.4000	6.5300	+2.351%	44,183	+3.675%
2025-02-27	6.3300	6.5100	6.1900	6.3800	+2.080%	65,363	+6.113%
2025-02-26	6.0000	6.2700	6.0000	6.2500	+4.515%	82,190	+8.320%
2025-02-25	6.1600	6.2000	5.8900	5.9800	-4.320%	86,049	+13.211%
2025-02-24	6.5000	6.5900	6.2100	6.2500	-3.994%	194,111	+8.320%
2025-02-21	6.5200	6.6500	6.4750	6.5100	-1.513%	74,665	+3.994%
2025-02-20	6.6700	6.8000	6.5600	6.6100	-0.602%	70,398	+2.421%
2025-02-19	6.0500	6.8184	5.7500	6.6500	+7.955%	470,774	+1.805%
2025-02-18	6.1900	6.3400	6.0500	6.1600	-2.067%	66,713	+9.903%
2025-02-14	6.2050	6.3700	6.1505	6.2900	+0.640%	61,408	+7.631%

.dark-mode .y5pVS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5pVS3{ color: #333333; background-color: white; border: 2px solid #333333; }DMACDiaMedica Therapeutics Inc. Common Stockstock NASDAQ

DMAC
DiaMedica Therapeutics Inc. Common Stock
stock NASDAQ