Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Diamedica Therapeutics Inc (NQ: DMAC )

2.550 -0.050 (-1.92%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.880 2.880 2.640 2.770 47,500 -0.12(-4.15%)
May 30, 2019 2.810 2.900 2.630 2.890 64,545 +0.08(+2.85%)
May 29, 2019 2.900 2.932 2.801 2.810 4,318 +0.01(+0.36%)
May 28, 2019 3.000 3.000 2.800 2.800 3,833 -0.08(-2.78%)
May 24, 2019 2.950 2.950 2.754 2.880 37,300 -0.04(-1.37%)
May 23, 2019 2.930 2.930 2.800 2.920 13,179 -0.08(-2.67%)
May 22, 2019 2.830 3.000 2.701 3.000 28,466 +0.15(+5.26%)
May 21, 2019 2.820 2.950 2.705 2.850 22,487 -0.03(-1.04%)
May 20, 2019 2.713 2.888 2.700 2.880 5,915 +0.18(+6.67%)
May 17, 2019 2.880 2.940 2.690 2.700 20,800 -0.29(-9.70%)
May 16, 2019 2.950 3.021 2.870 2.990 38,145 -0.07(-2.29%)
May 15, 2019 3.120 3.170 2.990 3.060 24,155 -0.05(-1.61%)
May 14, 2019 2.940 3.301 2.915 3.110 80,146 +0.11(+3.67%)
May 13, 2019 3.170 3.192 2.865 3.000 24,942 -0.17(-5.36%)
May 10, 2019 3.200 3.250 3.170 3.170 22,000 -0.08(-2.46%)
May 09, 2019 3.250 3.280 3.200 3.250 34,703 -0.02(-0.61%)
May 08, 2019 3.320 3.320 3.250 3.270 19,460 -0.08(-2.39%)
May 07, 2019 3.410 3.410 3.300 3.350 28,605 -0.04(-1.18%)
May 06, 2019 3.360 3.590 3.360 3.390 25,824 -0.01(-0.29%)
May 03, 2019 3.370 3.500 3.350 3.400 25,200 +0.05(+1.49%)
May 02, 2019 3.320 3.350 3.300 3.350 12,229 +0.02(+0.53%)
May 01, 2019 3.350 3.390 3.250 3.333 17,467 +0.02(+0.68%)
Apr 30, 2019 3.290 3.400 3.290 3.310 86,407 -0.05(-1.49%)
Apr 29, 2019 3.310 3.360 3.216 3.360 23,969 +0.04(+1.20%)
Apr 26, 2019 3.330 3.360 3.300 3.320 7,700 -0.03(-0.90%)
Apr 25, 2019 3.430 3.430 3.335 3.350 14,399 -0.06(-1.76%)
Apr 24, 2019 3.450 3.450 3.260 3.410 43,918 +0.09(+2.71%)
Apr 23, 2019 3.350 3.450 3.266 3.320 58,430 -0.08(-2.35%)
Apr 22, 2019 3.400 3.540 3.280 3.400 227,834 -0.55(-13.92%)
Apr 18, 2019 3.590 3.971 3.590 3.950 17,200 +0.35(+9.57%)
Apr 17, 2019 3.600 3.605 3.560 3.605 30,662 +0.00(+0.14%)
Apr 16, 2019 3.610 3.623 3.600 3.600 23,453 +0.00(+0.00%)
Apr 15, 2019 3.630 3.697 3.600 3.600 15,920 -0.06(-1.57%)
Apr 12, 2019 3.658 3.670 3.640 3.657 38,700 +0.01(+0.20%)
Apr 11, 2019 3.640 3.690 3.600 3.650 26,130 +0.00(+0.00%)
Apr 10, 2019 3.790 3.800 3.600 3.650 87,162 -0.06(-1.62%)
Apr 09, 2019 3.910 3.910 3.650 3.710 10,092 -0.19(-4.87%)
Apr 08, 2019 3.870 3.900 3.650 3.900 51,815 +0.05(+1.30%)
Apr 05, 2019 3.750 3.850 3.450 3.850 155,300 +0.10(+2.67%)
Apr 04, 2019 4.000 4.020 3.750 3.750 66,255 -0.29(-7.18%)
Apr 03, 2019 4.085 4.150 3.800 4.040 54,838 +0.03(+0.75%)
Apr 02, 2019 4.410 4.410 4.010 4.010 7,534 -0.36(-8.24%)
Apr 01, 2019 4.530 4.540 4.370 4.370 26,276 -0.17(-3.74%)
Mar 29, 2019 4.470 4.550 4.430 4.540 21,200 +0.08(+1.79%)
Mar 28, 2019 4.510 4.775 4.430 4.460 45,262 +0.00(+0.00%)
Mar 27, 2019 4.310 4.800 4.310 4.460 117,945 +0.19(+4.45%)
Mar 26, 2019 4.250 4.371 4.090 4.270 31,994 +0.02(+0.47%)
Mar 25, 2019 4.000 4.480 3.800 4.250 222,245 +0.30(+7.59%)
Mar 22, 2019 3.350 3.950 3.350 3.950 233,000 +0.61(+18.26%)
Mar 21, 2019 3.390 3.400 3.280 3.340 33,360 +0.01(+0.45%)
Mar 20, 2019 3.428 3.448 3.300 3.325 48,926 +0.04(+1.06%)
Mar 19, 2019 3.360 3.430 3.200 3.290 76,000 -0.02(-0.60%)
Mar 18, 2019 3.240 3.480 3.150 3.310 53,899 +0.07(+2.16%)
Mar 15, 2019 3.100 3.285 3.080 3.240 64,500 +0.14(+4.52%)
Mar 14, 2019 3.160 3.200 3.100 3.100 24,164 -0.04(-1.27%)
Mar 13, 2019 3.250 3.300 3.140 3.140 42,575 -0.11(-3.38%)
Mar 12, 2019 3.300 3.300 3.200 3.250 28,160 -0.08(-2.40%)
Mar 11, 2019 3.343 3.360 3.300 3.330 41,682 +0.03(+0.91%)
Mar 08, 2019 3.360 3.360 3.300 3.300 63,400 -0.05(-1.49%)
Mar 07, 2019 3.450 3.500 3.350 3.350 13,877 -0.10(-2.90%)
Mar 06, 2019 3.500 3.640 3.350 3.450 28,047 +0.09(+2.68%)
Mar 05, 2019 3.460 3.500 3.210 3.360 179,132 -0.04(-1.18%)
Mar 04, 2019 3.460 3.470 3.300 3.400 31,675 -0.05(-1.45%)
Mar 01, 2019 3.440 3.460 3.390 3.450 9,100 +0.10(+2.99%)
Feb 28, 2019 3.580 3.800 3.300 3.350 48,660 -0.30(-8.22%)
Feb 27, 2019 3.650 3.670 3.500 3.650 8,035 +0.01(+0.27%)
Feb 26, 2019 3.670 3.670 3.550 3.640 17,345 -0.03(-0.82%)
Feb 25, 2019 3.600 3.720 3.417 3.670 25,776 +0.09(+2.51%)
Feb 22, 2019 3.490 3.760 3.490 3.580 23,700 +0.06(+1.70%)
Feb 21, 2019 3.580 3.800 3.320 3.520 68,242 -0.10(-2.76%)
Feb 20, 2019 3.420 3.732 3.350 3.620 83,723 +0.17(+4.93%)
Feb 19, 2019 3.200 3.480 3.200 3.450 40,540 +0.29(+9.18%)
Feb 15, 2019 3.450 3.450 3.100 3.160 26,500 -0.02(-0.63%)
Feb 14, 2019 3.340 3.347 3.166 3.180 19,416 -0.12(-3.64%)
Feb 13, 2019 3.300 3.650 3.300 3.300 15,349 +0.04(+1.23%)
Feb 12, 2019 3.450 3.460 3.000 3.260 266,791 -0.18(-5.23%)
Feb 11, 2019 3.810 4.100 3.383 3.440 101,339 -0.37(-9.71%)
Feb 08, 2019 4.000 4.000 3.810 3.810 5,300 -0.09(-2.31%)
Feb 07, 2019 4.000 4.000 3.900 3.900 3,731 -0.10(-2.50%)
Feb 06, 2019 4.030 4.200 3.850 4.000 20,922 -0.02(-0.50%)
Feb 05, 2019 4.190 4.190 3.850 4.020 6,089 +0.02(+0.50%)
Feb 04, 2019 4.250 4.250 3.950 4.000 32,481 +0.00(+0.00%)
Feb 01, 2019 4.170 4.200 4.000 4.000 14,300 +0.10(+2.56%)
Jan 31, 2019 3.780 4.090 3.780 3.900 12,771 +0.07(+1.94%)
Jan 30, 2019 3.750 3.900 3.700 3.826 25,456 +0.13(+3.40%)
Jan 29, 2019 3.750 3.990 3.700 3.700 7,593 -0.05(-1.33%)
Jan 28, 2019 3.800 4.050 3.700 3.750 13,120 -0.10(-2.60%)
Jan 25, 2019 3.770 3.850 3.770 3.850 7,200 +0.12(+3.33%)
Jan 24, 2019 3.800 3.800 3.660 3.726 9,468 -0.07(-1.94%)
Jan 23, 2019 3.660 3.900 3.651 3.800 12,354 +0.20(+5.56%)
Jan 22, 2019 3.560 3.880 3.560 3.600 29,059 -0.04(-1.10%)
Jan 18, 2019 3.670 3.860 3.450 3.640 39,900 +0.08(+2.39%)
Jan 17, 2019 3.650 3.670 3.500 3.555 1,887 -0.11(-3.13%)
Jan 16, 2019 3.500 3.690 3.450 3.670 19,606 +0.07(+1.94%)
Jan 15, 2019 3.510 3.700 3.450 3.600 9,029 +0.11(+3.02%)
Jan 14, 2019 3.730 3.750 3.480 3.494 40,494 -0.05(-1.29%)
Jan 11, 2019 3.650 3.710 3.450 3.540 23,000 -0.11(-3.01%)
Jan 10, 2019 3.740 3.740 3.500 3.650 53,428 -0.05(-1.35%)
Jan 09, 2019 3.600 3.750 3.600 3.700 22,108 +0.15(+4.33%)
Jan 08, 2019 3.476 3.620 3.476 3.546 15,149 +0.09(+2.49%)
Jan 07, 2019 3.480 3.510 3.271 3.460 14,598 +0.00(+0.00%)
Jan 04, 2019 3.300 3.460 3.200 3.460 40,200 +0.11(+3.28%)
Jan 03, 2019 3.200 3.450 2.910 3.350 67,534 +0.12(+3.72%)
Jan 02, 2019 3.080 3.230 2.790 3.230 14,682 +0.32(+11.00%)
Dec 31, 2018 2.860 3.230 2.860 2.910 22,600 +0.05(+1.75%)
Dec 28, 2018 3.150 3.150 2.720 2.860 34,000 -0.17(-5.61%)
Dec 27, 2018 3.040 3.260 2.610 3.030 61,031 -0.02(-0.65%)
Dec 26, 2018 3.240 3.240 2.760 3.050 38,749 +0.05(+1.66%)
Dec 24, 2018 2.750 3.000 2.750 3.000 25,000 +0.25(+9.09%)
Dec 21, 2018 2.600 2.980 2.600 2.750 161,600 +0.10(+3.77%)
Dec 20, 2018 2.950 3.280 2.460 2.650 173,064 -0.35(-11.67%)
Dec 19, 2018 2.890 3.109 2.890 3.000 88,906 -0.05(-1.64%)
Dec 18, 2018 3.250 3.350 2.856 3.050 113,418 -0.16(-4.98%)
Dec 17, 2018 3.400 3.640 3.160 3.210 134,581 -0.33(-9.32%)
Dec 14, 2018 3.410 3.650 3.400 3.540 78,100 +0.14(+4.12%)
Dec 13, 2018 3.660 3.730 3.300 3.400 108,063 -0.22(-6.08%)
Dec 12, 2018 3.750 3.800 3.450 3.620 157,592 +0.03(+0.84%)
Dec 11, 2018 3.370 3.700 3.320 3.590 96,751 +0.10(+2.87%)
Dec 10, 2018 3.250 3.550 3.110 3.490 251,627 +0.39(+12.58%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.