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 )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 24, 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 31, 2022 2.390 2.440 2.387 2.430 4,212 -0.01(-0.41%)
May 27, 2022 2.370 2.460 2.350 2.440 9,708 +0.06(+2.52%)
May 26, 2022 2.370 2.480 2.360 2.380 58,455 +0.04(+1.71%)
May 25, 2022 2.330 2.370 2.210 2.340 25,407 +0.11(+4.93%)
May 24, 2022 2.360 2.400 2.200 2.230 63,058 -0.12(-5.11%)
May 23, 2022 2.450 2.500 2.300 2.350 70,897 -0.03(-1.26%)
May 20, 2022 2.500 2.530 2.373 2.380 67,098 -0.04(-1.65%)
May 19, 2022 2.310 2.440 2.310 2.420 25,761 +0.12(+5.22%)
May 18, 2022 2.500 2.530 2.250 2.300 128,976 -0.20(-8.00%)
May 17, 2022 2.470 2.515 2.420 2.500 22,168 +0.11(+4.60%)
May 16, 2022 2.390 2.530 2.370 2.390 28,535 -0.05(-2.05%)
May 13, 2022 2.500 2.610 2.330 2.440 119,287 -0.06(-2.40%)
May 12, 2022 2.270 2.500 2.250 2.500 19,217 +0.19(+8.23%)
May 11, 2022 2.390 2.440 2.180 2.310 85,404 -0.04(-1.70%)
May 10, 2022 2.550 2.600 2.260 2.350 80,622 -0.22(-8.56%)
May 09, 2022 2.530 2.640 2.300 2.570 71,198 -0.01(-0.39%)
May 06, 2022 2.450 2.620 2.320 2.580 91,453 +0.03(+1.18%)
May 05, 2022 2.420 2.550 2.260 2.550 27,588 +0.07(+2.82%)
May 04, 2022 2.680 2.710 2.400 2.480 31,313 -0.14(-5.34%)
May 03, 2022 2.480 2.620 2.450 2.620 28,327 +0.11(+4.38%)
May 02, 2022 2.330 2.520 2.300 2.510 185,536 +0.19(+8.19%)
Apr 29, 2022 2.270 2.320 2.260 2.320 15,893 +0.04(+1.75%)
Apr 28, 2022 2.250 2.300 2.200 2.280 50,155 +0.00(+0.00%)
Apr 27, 2022 2.260 2.300 2.210 2.280 41,452 +0.02(+0.88%)
Apr 26, 2022 2.200 2.300 2.200 2.260 46,283 +0.01(+0.44%)
Apr 25, 2022 2.290 2.400 2.200 2.250 21,134 -0.06(-2.60%)
Apr 22, 2022 2.180 2.390 2.180 2.310 22,470 +0.04(+1.76%)
Apr 21, 2022 2.340 2.420 2.220 2.270 73,606 -0.07(-2.99%)
Apr 20, 2022 2.280 2.350 2.270 2.340 37,342 +0.01(+0.43%)
Apr 19, 2022 2.170 2.340 2.162 2.330 63,854 +0.16(+7.37%)
Apr 18, 2022 2.290 2.340 2.120 2.170 45,269 -0.15(-6.47%)
Apr 14, 2022 2.330 2.340 2.260 2.320 27,743 +0.02(+0.87%)
Apr 13, 2022 2.300 2.349 2.275 2.300 55,186 +0.04(+1.77%)
Apr 12, 2022 2.250 2.362 2.250 2.260 20,411 +0.01(+0.44%)
Apr 11, 2022 2.250 2.380 2.250 2.250 12,469 -0.01(-0.44%)
Apr 08, 2022 2.340 2.350 2.250 2.260 24,714 -0.06(-2.59%)
Apr 07, 2022 2.470 2.470 2.260 2.320 27,787 -0.04(-1.69%)
Apr 06, 2022 2.410 2.520 2.320 2.360 26,184 -0.03(-1.26%)
Apr 05, 2022 2.450 2.510 2.390 2.390 15,585 -0.10(-4.02%)
Apr 04, 2022 2.540 2.610 2.454 2.490 36,642 -0.05(-1.97%)
Apr 01, 2022 2.510 2.590 2.443 2.540 31,320 +0.04(+1.60%)
Mar 31, 2022 2.490 2.648 2.490 2.500 21,416 -0.04(-1.57%)
Mar 30, 2022 2.500 2.660 2.455 2.540 59,628 +0.02(+0.79%)
Mar 29, 2022 2.550 2.660 2.440 2.520 71,360 -0.07(-2.70%)
Mar 28, 2022 2.720 2.780 2.410 2.590 102,478 -0.22(-7.83%)
Mar 25, 2022 2.803 2.810 2.700 2.810 13,847 +0.01(+0.36%)
Mar 24, 2022 2.900 2.900 2.730 2.800 20,172 -0.09(-3.11%)
Mar 23, 2022 3.000 3.059 2.780 2.890 62,590 -0.09(-3.02%)
Mar 22, 2022 2.810 2.980 2.760 2.980 35,088 +0.17(+6.05%)
Mar 21, 2022 2.660 2.810 2.590 2.810 36,180 +0.07(+2.55%)
Mar 18, 2022 2.590 2.770 2.590 2.740 37,950 +0.12(+4.58%)
Mar 17, 2022 2.440 2.635 2.395 2.620 33,302 +0.24(+10.08%)
Mar 16, 2022 2.300 2.450 2.235 2.380 56,515 +0.08(+3.48%)
Mar 15, 2022 2.260 2.490 2.200 2.300 26,506 -0.01(-0.43%)
Mar 14, 2022 2.450 2.521 2.260 2.310 40,791 -0.23(-9.06%)
Mar 11, 2022 2.590 2.660 2.440 2.540 16,102 -0.07(-2.68%)
Mar 10, 2022 2.574 2.640 2.510 2.610 12,101 -0.03(-1.14%)
Mar 09, 2022 2.560 2.660 2.530 2.640 19,489 +0.17(+6.88%)
Mar 08, 2022 2.430 2.660 2.360 2.470 51,357 +0.02(+0.82%)
Mar 07, 2022 2.440 2.560 2.420 2.450 19,917 +0.00(+0.00%)
Mar 04, 2022 2.470 2.550 2.420 2.450 41,349 -0.08(-3.16%)
Mar 03, 2022 2.640 2.670 2.500 2.530 37,695 -0.09(-3.44%)
Mar 02, 2022 2.620 2.645 2.540 2.620 15,937 +0.05(+1.95%)
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.