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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.640 -0.380 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 6.970 7.037 6.560 6.640 381,939 -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%)
Oct 01, 2025 6.810 7.020 6.660 6.860 183,911 -0.01(-0.15%)
Sep 30, 2025 6.900 7.030 6.800 6.870 138,449 -0.04(-0.58%)
Sep 29, 2025 6.950 7.100 6.820 6.910 219,735 -0.03(-0.43%)
Sep 26, 2025 6.870 6.950 6.720 6.940 128,701 +0.10(+1.46%)
Sep 25, 2025 6.730 6.990 6.680 6.840 167,512 -0.01(-0.15%)
Sep 24, 2025 6.790 6.980 6.750 6.850 171,241 -0.01(-0.15%)
Sep 23, 2025 7.020 7.140 6.810 6.860 472,007 -0.12(-1.72%)
Sep 22, 2025 6.650 7.170 6.650 6.980 532,757 +0.16(+2.35%)
Sep 19, 2025 6.760 7.000 6.650 6.820 1,321,642 +0.06(+0.89%)
Sep 18, 2025 6.960 7.075 6.760 6.760 430,998 -0.11(-1.60%)
Sep 17, 2025 6.930 7.180 6.820 6.870 392,070 -0.10(-1.43%)
Sep 16, 2025 7.090 7.190 6.950 6.970 242,060 -0.04(-0.57%)
Sep 15, 2025 7.110 7.410 7.010 7.010 396,784 -0.08(-1.13%)
Sep 12, 2025 7.290 7.350 7.050 7.090 418,980 -0.19(-2.61%)
Sep 11, 2025 7.020 7.427 6.830 7.280 767,597 +0.15(+2.10%)
Sep 10, 2025 7.390 7.464 7.080 7.130 344,440 -0.08(-1.11%)
Sep 09, 2025 7.200 7.300 7.060 7.210 443,236 +0.05(+0.70%)
Sep 08, 2025 6.980 7.490 6.570 7.160 2,131,069 +1.02(+16.61%)
Sep 05, 2025 5.520 6.200 5.501 6.140 754,561 +0.77(+14.34%)
Sep 04, 2025 5.290 5.763 5.150 5.370 599,138 +0.07(+1.32%)
Sep 03, 2025 5.360 5.360 5.140 5.300 231,570 -0.02(-0.38%)
Sep 02, 2025 5.710 5.750 5.280 5.320 457,597 -0.39(-6.83%)
Aug 29, 2025 5.840 5.971 5.600 5.710 118,773 -0.16(-2.73%)
Aug 28, 2025 6.030 6.100 5.870 5.870 307,999 -0.11(-1.84%)
Aug 27, 2025 6.030 6.160 5.950 5.980 184,950 -0.06(-1.08%)
Aug 26, 2025 6.030 6.145 5.970 6.045 413,194 +0.04(+0.75%)
Aug 25, 2025 6.020 6.155 5.900 6.000 473,934 -0.11(-1.80%)
Aug 22, 2025 5.990 6.180 5.930 6.110 255,873 +0.18(+3.04%)
Aug 21, 2025 6.000 6.050 5.800 5.930 128,990 -0.07(-1.17%)
Aug 20, 2025 5.820 6.030 5.720 6.000 214,804 +0.23(+3.99%)
Aug 19, 2025 5.730 6.000 5.680 5.770 150,345 +0.01(+0.17%)
Aug 18, 2025 6.020 6.060 5.680 5.760 193,437 -0.27(-4.48%)
Aug 15, 2025 6.020 6.140 6.000 6.030 125,551 +0.02(+0.33%)
Aug 14, 2025 5.970 6.147 5.886 6.010 353,538 +0.01(+0.17%)
Aug 13, 2025 4.900 6.400 4.900 6.000 1,134,125 +0.78(+14.94%)
Aug 12, 2025 4.630 5.250 4.630 5.220 279,674 +0.64(+13.97%)
Aug 11, 2025 4.670 4.713 4.390 4.580 138,203 -0.09(-1.93%)
Aug 08, 2025 4.820 4.935 4.410 4.670 390,287 -0.15(-3.11%)
Aug 07, 2025 4.770 5.090 4.770 4.820 565,420 +0.10(+2.12%)
Aug 06, 2025 4.720 4.775 4.500 4.720 291,513 +0.23(+5.12%)
Aug 05, 2025 4.390 4.640 4.310 4.490 351,020 +0.13(+2.98%)
Aug 04, 2025 4.150 4.470 4.150 4.360 242,820 +0.24(+5.83%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.