Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Diamedica Therapeutics Inc (NQ: DMAC )

2.560 -0.170 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 2.600 2.860 2.600 2.800 6,005 +0.18(+6.87%)
Mar 30, 2020 2.850 2.890 2.610 2.620 15,190 -0.19(-6.76%)
Mar 27, 2020 2.990 3.070 2.720 2.810 59,100 -0.02(-0.70%)
Mar 26, 2020 2.600 3.040 2.600 2.830 24,444 +0.19(+7.19%)
Mar 25, 2020 2.226 2.720 2.226 2.640 32,601 +0.39(+17.33%)
Mar 24, 2020 2.150 2.590 2.011 2.250 77,401 -0.06(-2.60%)
Mar 23, 2020 2.300 2.664 1.870 2.310 75,254 -0.30(-11.49%)
Mar 20, 2020 3.060 3.110 2.500 2.610 27,200 -0.19(-6.79%)
Mar 19, 2020 2.200 2.800 2.200 2.800 45,137 +0.49(+21.21%)
Mar 18, 2020 3.020 3.040 2.210 2.310 102,320 -0.73(-24.01%)
Mar 17, 2020 3.060 3.170 2.930 3.040 24,101 -0.02(-0.65%)
Mar 16, 2020 3.600 3.600 2.760 3.060 47,646 -0.54(-15.00%)
Mar 13, 2020 3.970 3.970 3.500 3.600 70,600 +0.00(+0.00%)
Mar 12, 2020 3.750 3.898 3.480 3.600 103,936 -0.40(-10.00%)
Mar 11, 2020 3.940 4.115 3.850 4.000 17,905 -0.09(-2.20%)
Mar 10, 2020 3.981 4.190 3.785 4.090 12,772 +0.17(+4.34%)
Mar 09, 2020 3.760 3.982 3.550 3.920 28,383 -0.08(-2.00%)
Mar 06, 2020 4.020 4.200 3.930 4.000 66,400 -0.14(-3.38%)
Mar 05, 2020 4.130 4.250 4.000 4.140 56,982 -0.03(-0.72%)
Mar 04, 2020 4.380 4.380 4.170 4.170 1,814 -0.20(-4.58%)
Mar 03, 2020 4.480 4.480 4.170 4.370 26,941 -0.07(-1.58%)
Mar 02, 2020 4.550 4.670 4.300 4.440 94,814 -0.08(-1.77%)
Feb 28, 2020 4.280 4.520 4.030 4.520 93,700 +0.26(+6.10%)
Feb 27, 2020 4.900 4.900 4.130 4.260 89,713 -0.80(-15.81%)
Feb 26, 2020 4.850 5.060 4.550 5.060 108,200 +0.06(+1.20%)
Feb 25, 2020 5.360 5.530 4.890 5.000 79,816 -0.40(-7.41%)
Feb 24, 2020 5.460 5.785 5.140 5.400 201,896 -0.24(-4.26%)
Feb 21, 2020 5.740 5.875 5.430 5.640 142,700 +0.04(+0.71%)
Feb 20, 2020 5.400 5.750 5.350 5.600 200,165 +0.22(+4.09%)
Feb 19, 2020 5.480 5.560 5.050 5.380 105,067 -0.02(-0.37%)
Feb 18, 2020 4.730 5.400 4.600 5.400 103,658 +0.75(+16.13%)
Feb 14, 2020 4.600 4.850 4.525 4.650 26,400 +0.05(+1.09%)
Feb 13, 2020 4.641 4.838 4.600 4.600 33,596 -0.03(-0.65%)
Feb 12, 2020 4.400 4.700 4.400 4.630 69,315 +0.22(+4.99%)
Feb 11, 2020 4.600 5.000 4.370 4.410 146,818 -0.27(-5.77%)
Feb 10, 2020 4.790 4.790 4.600 4.680 7,368 -0.02(-0.43%)
Feb 07, 2020 4.670 4.800 4.650 4.700 31,500 +0.00(+0.00%)
Feb 06, 2020 4.750 4.750 4.525 4.700 10,226 +0.08(+1.73%)
Feb 05, 2020 4.740 5.005 4.230 4.620 48,954 -0.20(-4.15%)
Feb 04, 2020 4.406 4.900 4.400 4.820 68,473 +0.36(+8.07%)
Feb 03, 2020 4.420 4.650 4.420 4.460 37,808 +0.10(+2.40%)
Jan 31, 2020 4.130 4.400 4.130 4.356 36,200 +0.20(+4.70%)
Jan 30, 2020 4.050 4.200 4.020 4.160 32,824 +0.11(+2.72%)
Jan 29, 2020 4.130 4.130 4.010 4.050 13,228 -0.10(-2.41%)
Jan 28, 2020 4.150 4.250 4.110 4.150 30,568 -0.05(-1.19%)
Jan 27, 2020 4.130 4.410 4.100 4.200 33,821 +0.01(+0.24%)
Jan 24, 2020 4.100 4.200 4.082 4.190 32,700 +0.15(+3.71%)
Jan 23, 2020 4.280 4.320 4.030 4.040 42,108 -0.23(-5.39%)
Jan 22, 2020 4.250 4.490 4.200 4.270 46,343 +0.01(+0.23%)
Jan 21, 2020 4.410 4.410 4.260 4.260 1,064 -0.14(-3.18%)
Jan 17, 2020 4.703 4.703 4.400 4.400 33,200 -0.30(-6.38%)
Jan 16, 2020 4.320 4.770 4.320 4.700 73,725 +0.49(+11.64%)
Jan 15, 2020 4.201 4.380 4.185 4.210 2,953 -0.09(-2.09%)
Jan 14, 2020 4.100 4.390 4.090 4.300 14,156 +0.21(+5.13%)
Jan 13, 2020 4.400 4.400 3.705 4.090 142,461 -0.39(-8.69%)
Jan 10, 2020 4.750 4.800 4.478 4.479 10,300 -0.17(-3.67%)
Jan 09, 2020 4.530 4.700 4.490 4.650 31,724 +0.18(+4.03%)
Jan 08, 2020 4.470 4.659 4.360 4.470 14,901 +0.10(+2.29%)
Jan 07, 2020 4.310 4.740 4.310 4.370 20,491 -0.04(-0.91%)
Jan 06, 2020 4.570 4.700 4.071 4.410 41,527 -0.34(-7.16%)
Jan 03, 2020 4.730 4.840 4.300 4.750 35,400 -0.11(-2.26%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.