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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.630 -0.490 (-5.37%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices