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)

6.030 +0.020 (+0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	4.160	4.170	4.014	4.120	205,997	-0.10(-2.37%)
Jul 31, 2025	4.460	4.610	4.200	4.220	348,394	-0.23(-5.17%)
Jul 30, 2025	4.670	4.700	4.390	4.450	382,217	-0.14(-3.05%)
Jul 29, 2025	5.100	5.150	4.590	4.590	722,444	-0.47(-9.29%)
Jul 28, 2025	5.550	5.600	5.000	5.060	610,449	+0.01(+0.20%)
Jul 25, 2025	4.910	5.250	4.810	5.050	306,333	+0.17(+3.48%)
Jul 24, 2025	5.090	5.160	4.880	4.880	322,489	-0.27(-5.24%)
Jul 23, 2025	4.610	5.250	4.540	5.150	626,555	+0.55(+11.96%)
Jul 22, 2025	4.560	4.633	4.350	4.600	314,976	+0.06(+1.32%)
Jul 21, 2025	4.200	5.040	4.152	4.540	831,248	+0.36(+8.61%)
Jul 18, 2025	4.040	4.360	3.880	4.180	621,605	+0.25(+6.36%)
Jul 17, 2025	3.850	4.390	3.650	3.930	1,055,378	-0.05(-1.26%)
Jul 16, 2025	4.330	4.398	3.950	3.980	231,537	-0.32(-7.44%)
Jul 15, 2025	4.040	4.415	4.000	4.300	287,352	+0.29(+7.23%)
Jul 14, 2025	3.640	4.130	3.600	4.010	323,707	+0.38(+10.47%)
Jul 11, 2025	3.670	3.695	3.575	3.630	82,747	-0.04(-1.09%)
Jul 10, 2025	3.750	3.820	3.655	3.670	195,876	-0.18(-4.68%)
Jul 09, 2025	3.650	3.880	3.650	3.850	261,177	+0.20(+5.48%)
Jul 08, 2025	3.670	3.769	3.610	3.650	104,850	+0.02(+0.55%)
Jul 07, 2025	3.730	3.840	3.570	3.630	226,853	-0.13(-3.46%)
Jul 03, 2025	3.570	3.810	3.550	3.760	153,019	+0.19(+5.32%)
Jul 02, 2025	3.600	3.748	3.475	3.570	291,532	+0.00(+0.00%)
Jul 01, 2025	3.900	3.980	3.515	3.570	297,425	-0.33(-8.46%)
Jun 30, 2025	3.800	3.990	3.750	3.900	177,272	+0.06(+1.56%)
Jun 27, 2025	3.810	3.935	3.700	3.840	3,185,231	+0.03(+0.79%)
Jun 26, 2025	3.980	3.980	3.750	3.810	124,016	-0.14(-3.54%)
Jun 25, 2025	3.830	3.950	3.580	3.950	211,101	+0.22(+5.90%)
Jun 24, 2025	3.850	3.940	3.640	3.730	252,483	+0.08(+2.19%)
Jun 23, 2025	3.790	3.815	3.550	3.650	217,608	+0.04(+1.11%)
Jun 20, 2025	3.900	3.958	3.605	3.610	174,275	-0.21(-5.50%)
Jun 18, 2025	3.600	3.830	3.570	3.820	125,837	+0.25(+7.00%)
Jun 17, 2025	3.620	3.720	3.510	3.570	122,698	+0.06(+1.71%)
Jun 16, 2025	3.690	4.170	3.510	3.510	128,940	-0.14(-3.84%)
Jun 13, 2025	3.850	3.940	3.645	3.650	112,709	-0.25(-6.41%)
Jun 12, 2025	4.040	4.040	3.860	3.900	85,686	-0.13(-3.23%)
Jun 11, 2025	4.120	4.250	4.030	4.030	68,588	-0.09(-2.18%)
Jun 10, 2025	4.080	4.275	4.080	4.120	75,483	+0.04(+0.98%)
Jun 09, 2025	4.100	4.240	4.060	4.080	111,635	-0.06(-1.45%)
Jun 06, 2025	4.170	4.330	4.015	4.140	124,073	+0.05(+1.22%)
Jun 05, 2025	4.309	4.309	4.065	4.090	108,165	-0.11(-2.62%)
Jun 04, 2025	4.150	4.460	4.150	4.200	183,684	+0.08(+1.94%)
Jun 03, 2025	4.140	4.260	4.049	4.120	166,026	-0.05(-1.20%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices