DiaMedica Therapeutics In... (DMAC)
NASDAQ: DMAC
· Real-Time Price · USD
7.07
0.07 (1.00%)
At close: Oct 03, 2025, 3:59 PM
6.93
-1.98%
After-hours: Oct 03, 2025, 04:46 PM EDT
DMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.06 | 7.13 | 6.92 | 7.07 | 7.07 | 1.00% | 229,498 |
| Oct 2, 2025 | 6.87 | 7.03 | 6.80 | 7.00 | 7.00 | 2.04% | 134,600 |
| Oct 1, 2025 | 6.81 | 7.02 | 6.66 | 6.86 | 6.86 | -0.15% | 184,070 |
| Sep 30, 2025 | 6.90 | 7.03 | 6.80 | 6.87 | 6.87 | -0.58% | 138,449 |
| Sep 29, 2025 | 6.95 | 7.10 | 6.82 | 6.91 | 6.91 | -0.43% | 221,122 |
| Sep 26, 2025 | 6.87 | 6.95 | 6.72 | 6.94 | 6.94 | 1.46% | 122,826 |
| Sep 25, 2025 | 6.73 | 6.99 | 6.68 | 6.84 | 6.84 | -0.15% | 167,512 |
| Sep 24, 2025 | 6.79 | 6.98 | 6.75 | 6.85 | 6.85 | -0.15% | 172,141 |
| Sep 23, 2025 | 7.02 | 7.14 | 6.81 | 6.86 | 6.86 | -1.72% | 472,707 |
| Sep 22, 2025 | 6.65 | 7.17 | 6.65 | 6.98 | 6.98 | 2.35% | 532,827 |
| Sep 19, 2025 | 6.76 | 7.00 | 6.65 | 6.82 | 6.82 | 0.89% | 1,321,642 |
| Sep 18, 2025 | 6.96 | 7.08 | 6.76 | 6.76 | 6.76 | -1.60% | 431,717 |
| Sep 17, 2025 | 6.93 | 7.18 | 6.82 | 6.87 | 6.87 | -1.43% | 392,100 |
| Sep 16, 2025 | 7.09 | 7.19 | 6.95 | 6.97 | 6.97 | -0.57% | 242,060 |
| Sep 15, 2025 | 7.11 | 7.41 | 7.01 | 7.01 | 7.01 | -1.13% | 396,800 |
| Sep 12, 2025 | 7.29 | 7.35 | 7.05 | 7.09 | 7.09 | -2.61% | 419,000 |
| Sep 11, 2025 | 7.02 | 7.43 | 6.83 | 7.28 | 7.28 | 2.10% | 770,800 |
| Sep 10, 2025 | 7.39 | 7.46 | 7.08 | 7.13 | 7.13 | -1.11% | 344,500 |
| Sep 9, 2025 | 7.20 | 7.30 | 7.06 | 7.21 | 7.21 | 0.70% | 443,338 |
| Sep 8, 2025 | 6.98 | 7.49 | 6.57 | 7.16 | 7.16 | 16.61% | 2,130,679 |
Page 1 of 136