Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Diamedica Therapeutics Inc (NQ: DMAC )

2.825 -0.215 (-7.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 28, 2021 7.140 7.600 7.140 7.410 65,419 +0.28(+3.93%)
May 27, 2021 7.110 7.245 7.050 7.130 42,740 +0.00(+0.00%)
May 26, 2021 6.800 7.210 6.800 7.130 62,245 +0.35(+5.16%)
May 25, 2021 6.860 6.860 6.470 6.780 57,292 -0.03(-0.44%)
May 24, 2021 6.930 6.990 6.810 6.810 41,770 -0.08(-1.16%)
May 21, 2021 7.350 7.510 6.890 6.890 122,317 -0.34(-4.70%)
May 20, 2021 6.840 7.300 6.782 7.230 120,157 +0.34(+4.93%)
May 19, 2021 6.770 6.960 6.580 6.890 56,084 +0.12(+1.77%)
May 18, 2021 6.720 6.977 6.660 6.770 67,724 -0.08(-1.17%)
May 17, 2021 7.040 7.200 6.760 6.850 344,391 +0.35(+5.38%)
May 14, 2021 6.450 6.710 6.310 6.500 112,094 +0.03(+0.46%)
May 13, 2021 6.700 6.880 6.250 6.470 237,133 -0.29(-4.29%)
May 12, 2021 7.340 7.470 6.560 6.760 161,439 -0.45(-6.24%)
May 11, 2021 7.510 7.830 7.020 7.210 208,331 -0.72(-9.08%)
May 10, 2021 8.580 8.769 7.700 7.930 105,269 -0.62(-7.25%)
May 07, 2021 8.510 8.880 8.500 8.550 68,552 -0.02(-0.23%)
May 06, 2021 9.370 9.370 8.230 8.570 183,126 -0.87(-9.22%)
May 05, 2021 9.640 9.640 9.330 9.440 100,974 -0.08(-0.84%)
May 04, 2021 9.500 9.590 9.165 9.520 97,296 +0.07(+0.74%)
May 03, 2021 9.510 9.840 9.420 9.450 81,515 +0.05(+0.53%)
Apr 30, 2021 9.230 9.663 9.170 9.400 46,500 -0.10(-1.05%)
Apr 29, 2021 9.640 9.730 9.360 9.500 55,114 -0.19(-1.96%)
Apr 28, 2021 9.560 9.760 9.360 9.690 49,442 +0.12(+1.25%)
Apr 27, 2021 9.850 9.850 9.550 9.570 51,890 -0.21(-2.15%)
Apr 26, 2021 9.660 9.937 9.450 9.780 36,426 +0.04(+0.41%)
Apr 23, 2021 9.490 9.840 9.490 9.740 33,900 +0.32(+3.40%)
Apr 22, 2021 9.200 9.630 9.024 9.420 59,016 +0.27(+2.95%)
Apr 21, 2021 9.000 9.313 8.880 9.150 60,710 +0.09(+0.99%)
Apr 20, 2021 9.370 9.610 9.060 9.060 136,067 -0.35(-3.72%)
Apr 19, 2021 9.360 9.520 9.210 9.410 78,397 -0.07(-0.74%)
Apr 16, 2021 9.840 9.840 9.480 9.480 139,300 -0.36(-3.66%)
Apr 15, 2021 9.700 9.960 9.400 9.840 127,667 +0.30(+3.14%)
Apr 14, 2021 9.190 9.680 9.100 9.540 79,035 +0.32(+3.47%)
Apr 13, 2021 9.290 9.425 9.000 9.220 60,634 -0.13(-1.39%)
Apr 12, 2021 9.960 9.960 9.150 9.350 122,651 -0.56(-5.65%)
Apr 09, 2021 9.650 10.14 9.650 9.910 323,700 +0.51(+5.43%)
Apr 08, 2021 9.450 9.560 9.230 9.400 57,832 +0.05(+0.53%)
Apr 07, 2021 9.666 9.695 9.300 9.350 25,619 -0.14(-1.48%)
Apr 06, 2021 9.820 9.980 9.400 9.490 42,487 -0.32(-3.26%)
Apr 05, 2021 9.760 10.28 9.680 9.810 90,534 +0.08(+0.82%)
Apr 01, 2021 9.210 9.780 9.210 9.730 59,200 +0.58(+6.34%)
Mar 31, 2021 9.260 9.590 9.020 9.150 71,150 -0.03(-0.33%)
Mar 30, 2021 9.040 9.450 8.970 9.180 45,922 +0.08(+0.88%)
Mar 29, 2021 9.670 9.670 9.064 9.100 66,375 -0.62(-6.38%)
Mar 26, 2021 9.840 9.924 9.416 9.720 48,000 -0.07(-0.72%)
Mar 25, 2021 9.740 10.00 9.390 9.790 86,812 -0.16(-1.61%)
Mar 24, 2021 10.33 10.33 9.700 9.950 87,411 -0.30(-2.93%)
Mar 23, 2021 10.11 10.25 9.650 10.25 77,343 +0.02(+0.20%)
Mar 22, 2021 10.04 10.71 10.00 10.23 160,299 +0.23(+2.30%)
Mar 19, 2021 9.500 10.00 9.400 10.00 105,700 +0.37(+3.84%)
Mar 18, 2021 9.890 9.900 9.410 9.630 121,248 -0.46(-4.56%)
Mar 17, 2021 9.530 10.15 9.070 10.09 124,498 +0.54(+5.65%)
Mar 16, 2021 9.420 9.780 9.280 9.550 110,739 +0.01(+0.10%)
Mar 15, 2021 9.640 10.07 9.535 9.540 129,799 -0.20(-2.05%)
Mar 12, 2021 9.400 9.930 9.200 9.740 156,300 +0.62(+6.80%)
Mar 11, 2021 8.900 9.440 8.410 9.120 149,803 +0.31(+3.52%)
Mar 10, 2021 8.860 9.200 8.750 8.810 57,900 +0.07(+0.80%)
Mar 09, 2021 8.400 8.860 8.380 8.740 65,936 +0.56(+6.85%)
Mar 08, 2021 8.610 8.850 8.020 8.180 108,985 -0.42(-4.88%)
Mar 05, 2021 8.780 8.820 7.320 8.600 210,800 -0.05(-0.58%)
Mar 04, 2021 8.990 9.073 7.770 8.650 218,363 -0.39(-4.31%)
Mar 03, 2021 9.090 9.285 8.790 9.040 129,950 -0.15(-1.63%)
Mar 02, 2021 9.400 9.572 9.054 9.190 97,501 -0.12(-1.29%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.