Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

DiaMedica Therapeutics Inc. - Common Stock (NQ:DMAC)

8.480 +0.170 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 8.340 8.730 8.280 8.480 630,173 +0.17(+2.05%)
Dec 18, 2025 8.470 8.470 8.000 8.310 1,758,781 +0.10(+1.22%)
Dec 17, 2025 8.760 8.800 8.080 8.210 261,606 -0.55(-6.28%)
Dec 16, 2025 8.620 8.950 8.420 8.760 354,964 +0.09(+1.04%)
Dec 15, 2025 9.390 9.520 8.400 8.670 700,819 -0.72(-7.67%)
Dec 12, 2025 9.360 10.14 9.270 9.390 606,075 +0.05(+0.54%)
Dec 11, 2025 9.500 9.740 9.195 9.340 471,273 -0.01(-0.11%)
Dec 10, 2025 9.330 10.42 8.920 9.350 1,015,891 +0.28(+3.09%)
Dec 09, 2025 8.990 9.350 8.790 9.070 578,519 +0.31(+3.54%)
Dec 08, 2025 8.950 8.980 8.640 8.760 374,609 -0.02(-0.23%)
Dec 05, 2025 8.660 8.960 8.613 8.780 240,764 +0.15(+1.74%)
Dec 04, 2025 8.510 8.880 7.970 8.630 335,612 +0.12(+1.41%)
Dec 03, 2025 8.190 8.600 7.800 8.510 337,640 +0.53(+6.64%)
Dec 02, 2025 8.250 8.400 7.760 7.980 474,394 -0.21(-2.56%)
Dec 01, 2025 8.620 8.620 8.070 8.190 385,982 -0.44(-5.10%)
Nov 28, 2025 8.950 9.160 8.550 8.630 239,876 -0.49(-5.37%)
Nov 26, 2025 9.150 9.230 8.800 9.120 824,307 +0.09(+1.00%)
Nov 25, 2025 8.100 9.200 7.975 9.030 965,348 +1.03(+12.87%)
Nov 24, 2025 7.750 8.179 7.530 8.000 353,230 +0.37(+4.85%)
Nov 21, 2025 7.230 7.680 7.060 7.630 781,172 +0.41(+5.68%)
Nov 20, 2025 7.430 7.680 7.210 7.220 518,305 -0.08(-1.10%)
Nov 19, 2025 6.890 7.380 6.800 7.300 811,236 +0.40(+5.80%)
Nov 18, 2025 6.310 7.020 6.200 6.900 677,320 +0.49(+7.64%)
Nov 17, 2025 5.890 6.740 5.800 6.410 1,023,772 +0.48(+8.09%)
Nov 14, 2025 5.510 6.020 5.350 5.930 642,151 +0.51(+9.41%)
Nov 13, 2025 5.910 6.100 5.260 5.420 766,682 -0.89(-14.10%)
Nov 12, 2025 6.310 6.470 6.090 6.310 382,770 -0.08(-1.25%)
Nov 11, 2025 6.100 6.390 6.005 6.390 271,153 +0.33(+5.45%)
Nov 10, 2025 6.040 6.190 5.930 6.060 259,215 +0.14(+2.36%)
Nov 07, 2025 6.180 6.440 5.800 5.920 380,960 -0.30(-4.82%)
Nov 06, 2025 6.610 6.800 6.150 6.220 319,063 -0.43(-6.47%)
Nov 05, 2025 6.730 6.850 6.615 6.650 216,559 -0.06(-0.89%)
Nov 04, 2025 6.790 6.910 6.650 6.710 228,261 -0.09(-1.32%)
Nov 03, 2025 7.120 7.178 6.660 6.800 300,564 -0.26(-3.68%)
Oct 31, 2025 6.880 7.110 6.880 7.060 172,227 +0.06(+0.86%)
Oct 30, 2025 6.850 7.130 6.706 7.000 295,836 +0.31(+4.63%)
Oct 29, 2025 6.790 6.820 6.640 6.690 208,781 -0.10(-1.47%)
Oct 28, 2025 6.860 6.940 6.710 6.790 131,193 -0.09(-1.31%)
Oct 27, 2025 6.910 7.100 6.773 6.880 269,320 +0.00(+0.00%)
Oct 24, 2025 6.910 6.930 6.700 6.880 309,492 +0.12(+1.78%)
Oct 23, 2025 6.750 6.875 6.667 6.760 269,375 +0.05(+0.75%)
Oct 22, 2025 6.600 6.760 6.490 6.710 432,867 +0.09(+1.36%)
Oct 21, 2025 6.770 6.770 6.600 6.620 268,094 -0.15(-2.22%)
Oct 20, 2025 6.650 6.805 6.630 6.770 191,478 +0.19(+2.89%)
Oct 17, 2025 6.650 6.731 6.450 6.580 244,410 -0.10(-1.50%)
Oct 16, 2025 7.050 7.240 6.650 6.680 466,581 -0.37(-5.25%)
Oct 15, 2025 6.900 7.050 6.810 7.050 212,051 +0.20(+2.92%)
Oct 14, 2025 7.040 7.100 6.810 6.850 165,944 -0.21(-2.97%)
Oct 13, 2025 6.650 7.200 6.650 7.060 410,925 +0.42(+6.33%)
Oct 10, 2025 6.970 7.037 6.560 6.640 381,940 -0.38(-5.41%)
Oct 09, 2025 6.950 7.120 6.810 7.020 228,239 +0.06(+0.86%)
Oct 08, 2025 6.960 7.040 6.842 6.960 142,004 +0.10(+1.46%)
Oct 07, 2025 6.990 7.130 6.750 6.860 227,670 -0.07(-1.01%)
Oct 06, 2025 7.100 7.140 6.910 6.930 221,766 -0.14(-1.98%)
Oct 03, 2025 7.060 7.130 6.920 7.070 229,505 +0.07(+1.00%)
Oct 02, 2025 6.870 7.030 6.800 7.000 134,557 +0.14(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.