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 )

2.850 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM 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 08, 2023 1.700 1.720 1.580 1.720 22,692 +0.06(+3.61%)
May 05, 2023 1.700 1.720 1.640 1.660 9,003 -0.01(-0.60%)
May 04, 2023 1.700 1.700 1.640 1.670 7,360 -0.01(-0.60%)
May 03, 2023 1.630 1.720 1.630 1.680 7,422 +0.06(+3.70%)
May 02, 2023 1.650 1.670 1.590 1.620 45,323 -0.03(-1.82%)
May 01, 2023 1.700 1.710 1.570 1.650 71,268 +0.02(+1.23%)
Apr 28, 2023 1.610 1.630 1.534 1.630 20,100 +0.04(+2.52%)
Apr 27, 2023 1.530 1.600 1.530 1.590 19,032 +0.01(+0.63%)
Apr 26, 2023 1.528 1.600 1.528 1.580 32,103 +0.05(+3.27%)
Apr 25, 2023 1.610 1.620 1.500 1.530 16,943 -0.09(-5.56%)
Apr 24, 2023 1.610 1.740 1.610 1.620 32,177 -0.10(-5.81%)
Apr 21, 2023 1.710 1.727 1.660 1.720 6,339 -0.01(-0.58%)
Apr 20, 2023 1.678 1.740 1.666 1.730 12,364 +0.02(+1.17%)
Apr 19, 2023 1.710 1.748 1.690 1.710 11,749 -0.01(-0.58%)
Apr 18, 2023 1.600 1.758 1.600 1.720 12,098 +0.10(+6.17%)
Apr 17, 2023 1.650 1.650 1.600 1.620 15,133 +0.02(+1.25%)
Apr 14, 2023 1.730 1.730 1.575 1.600 39,616 -0.10(-5.88%)
Apr 13, 2023 1.750 1.790 1.670 1.700 40,582 +0.00(+0.00%)
Apr 12, 2023 1.750 1.850 1.695 1.700 70,187 +0.08(+4.94%)
Apr 11, 2023 1.580 1.638 1.530 1.620 30,244 +0.05(+3.18%)
Apr 10, 2023 1.580 1.620 1.504 1.570 23,706 -0.05(-3.09%)
Apr 06, 2023 1.590 1.650 1.590 1.620 15,761 +0.07(+4.52%)
Apr 05, 2023 1.630 1.640 1.550 1.550 17,597 -0.08(-4.91%)
Apr 04, 2023 1.550 1.640 1.480 1.630 60,578 +0.03(+1.87%)
Apr 03, 2023 1.550 1.650 1.550 1.600 10,020 +0.07(+4.58%)
Mar 31, 2023 1.490 1.530 1.460 1.530 16,405 +0.03(+2.00%)
Mar 30, 2023 1.470 1.570 1.470 1.500 6,168 +0.03(+2.04%)
Mar 29, 2023 1.620 1.620 1.470 1.470 37,820 -0.05(-3.29%)
Mar 28, 2023 1.520 1.690 1.520 1.520 13,583 -0.03(-2.25%)
Mar 27, 2023 1.540 1.555 1.510 1.555 4,719 -0.04(-2.20%)
Mar 24, 2023 1.530 1.590 1.465 1.590 15,843 +0.08(+5.30%)
Mar 23, 2023 1.600 1.619 1.470 1.510 57,998 -0.09(-5.63%)
Mar 22, 2023 1.670 1.720 1.600 1.600 29,240 -0.12(-6.98%)
Mar 21, 2023 1.740 1.780 1.671 1.720 16,682 -0.03(-1.71%)
Mar 20, 2023 1.780 1.780 1.700 1.750 23,492 -0.05(-2.78%)
Mar 17, 2023 1.880 1.880 1.765 1.800 7,495 -0.09(-4.76%)
Mar 16, 2023 1.800 1.900 1.800 1.890 24,519 +0.11(+6.18%)
Mar 15, 2023 1.780 1.850 1.760 1.780 9,625 -0.04(-2.20%)
Mar 14, 2023 1.740 1.900 1.740 1.820 23,314 +0.08(+4.60%)
Mar 13, 2023 1.645 1.800 1.610 1.740 34,302 +0.05(+2.96%)
Mar 10, 2023 1.720 1.770 1.610 1.690 62,657 -0.04(-2.31%)
Mar 09, 2023 1.810 1.850 1.730 1.730 34,826 -0.10(-5.46%)
Mar 08, 2023 1.790 1.860 1.786 1.830 24,954 +0.07(+3.98%)
Mar 07, 2023 1.800 1.800 1.740 1.760 16,173 -0.02(-1.12%)
Mar 06, 2023 1.800 1.810 1.735 1.780 10,033 +0.01(+0.56%)
Mar 03, 2023 1.800 1.810 1.760 1.770 10,773 -0.04(-2.21%)
Mar 02, 2023 1.760 1.820 1.760 1.810 10,870 +0.04(+2.26%)
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.