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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.750 4.750 4.599 4.620 20,300 +0.00(+0.00%)
May 28, 2020 4.390 4.753 4.360 4.620 24,491 +0.16(+3.59%)
May 27, 2020 4.990 4.990 4.460 4.460 122,004 -0.35(-7.28%)
May 26, 2020 4.730 5.000 4.730 4.810 78,801 +0.11(+2.34%)
May 22, 2020 4.750 4.900 4.580 4.700 49,800 +0.04(+0.86%)
May 21, 2020 5.080 5.100 4.500 4.660 51,121 -0.29(-5.86%)
May 20, 2020 4.550 5.100 4.190 4.950 151,716 +0.38(+8.43%)
May 19, 2020 4.930 4.940 4.500 4.565 83,292 -0.34(-7.03%)
May 18, 2020 4.820 5.050 4.568 4.910 182,662 +0.41(+9.11%)
May 15, 2020 4.690 5.100 4.240 4.500 227,700 +0.00(+0.00%)
May 14, 2020 4.750 5.100 3.620 4.500 638,115 +0.66(+17.19%)
May 13, 2020 3.940 4.060 3.240 3.840 144,818 -0.27(-6.55%)
May 12, 2020 3.920 4.300 3.920 4.109 83,824 +0.29(+7.57%)
May 11, 2020 3.850 4.040 3.820 3.820 14,995 -0.15(-3.77%)
May 08, 2020 4.050 4.110 3.750 3.970 34,000 -0.13(-3.18%)
May 07, 2020 4.230 4.240 4.020 4.100 23,119 +0.00(+0.00%)
May 06, 2020 4.040 4.230 4.010 4.100 13,137 +0.10(+2.50%)
May 05, 2020 4.096 4.100 3.910 4.000 19,685 -0.00(-0.00%)
May 04, 2020 3.900 4.105 3.900 4.000 59,477 +0.03(+0.70%)
May 01, 2020 4.180 4.200 3.730 3.972 42,900 +0.02(+0.56%)
Apr 30, 2020 4.070 4.170 3.690 3.950 98,888 +0.00(+0.00%)
Apr 29, 2020 3.625 3.990 3.599 3.950 22,613 +0.17(+4.50%)
Apr 28, 2020 3.950 3.990 3.715 3.780 12,598 -0.02(-0.53%)
Apr 27, 2020 3.680 3.900 3.582 3.800 21,562 +0.15(+4.11%)
Apr 24, 2020 3.620 3.728 3.540 3.650 3,100 +0.00(+0.00%)
Apr 23, 2020 3.710 3.730 3.620 3.650 5,401 -0.10(-2.67%)
Apr 22, 2020 3.872 3.872 3.560 3.750 15,241 +0.15(+4.17%)
Apr 21, 2020 3.260 3.800 3.000 3.600 6,759 +0.25(+7.46%)
Apr 20, 2020 3.260 3.530 3.260 3.350 51,823 -0.10(-3.04%)
Apr 17, 2020 3.640 3.640 3.210 3.455 15,100 -0.09(-2.68%)
Apr 16, 2020 3.200 3.757 3.200 3.550 31,346 +0.41(+13.06%)
Apr 15, 2020 2.960 3.150 2.880 3.140 36,640 +0.17(+5.72%)
Apr 14, 2020 2.920 3.000 2.880 2.970 34,690 -0.03(-1.00%)
Apr 13, 2020 2.946 3.000 2.936 3.000 10,292 +0.04(+1.35%)
Apr 09, 2020 3.000 3.000 2.884 2.960 17,600 +0.01(+0.34%)
Apr 08, 2020 3.000 3.000 2.900 2.950 20,349 +0.05(+1.72%)
Apr 07, 2020 2.980 3.010 2.900 2.900 12,386 +0.08(+2.84%)
Apr 06, 2020 2.850 3.200 2.820 2.820 14,571 -0.03(-1.05%)
Apr 03, 2020 2.590 2.850 2.570 2.850 17,400 +0.25(+9.62%)
Apr 02, 2020 2.550 2.670 2.550 2.600 10,397 -0.08(-2.99%)
Apr 01, 2020 2.870 2.870 2.470 2.680 13,102 -0.12(-4.29%)
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%)
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.