Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Diamedica Therapeutics Inc (NQ: DMAC )

4.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 4.040 4.330 4.030 4.180 1,081,956 +0.16(+3.98%)
Nov 20, 2024 4.050 4.110 3.960 4.020 40,777 -0.02(-0.50%)
Nov 19, 2024 4.110 4.210 4.030 4.040 69,644 -0.11(-2.65%)
Nov 18, 2024 4.100 4.195 3.920 4.150 64,462 +0.14(+3.49%)
Nov 15, 2024 4.160 4.165 3.980 4.010 75,701 -0.11(-2.67%)
Nov 14, 2024 4.290 4.320 4.070 4.120 58,643 -0.14(-3.29%)
Nov 13, 2024 4.330 4.390 4.230 4.260 59,205 -0.05(-1.16%)
Nov 12, 2024 4.250 4.310 4.188 4.310 67,002 +0.08(+1.89%)
Nov 11, 2024 4.310 4.330 4.229 4.230 46,699 -0.07(-1.63%)
Nov 08, 2024 4.200 4.320 4.160 4.300 27,787 +0.12(+2.99%)
Nov 07, 2024 4.290 4.370 4.140 4.175 37,824 -0.16(-3.58%)
Nov 06, 2024 4.370 4.410 4.270 4.330 44,502 -0.04(-0.92%)
Nov 05, 2024 4.440 4.440 4.350 4.370 26,869 -0.06(-1.35%)
Nov 04, 2024 4.280 4.440 4.210 4.430 23,756 +0.18(+4.24%)
Nov 01, 2024 4.390 4.400 4.050 4.250 69,362 -0.12(-2.75%)
Oct 31, 2024 4.340 4.480 4.180 4.370 46,316 +0.01(+0.23%)
Oct 30, 2024 4.330 4.400 4.256 4.360 24,059 +0.04(+0.93%)
Oct 29, 2024 4.300 4.400 4.300 4.320 24,958 +0.02(+0.47%)
Oct 28, 2024 4.390 4.443 4.270 4.300 37,749 -0.09(-2.05%)
Oct 25, 2024 4.340 4.425 4.265 4.390 40,098 +0.05(+1.27%)
Oct 24, 2024 4.310 4.355 4.160 4.335 38,512 -0.04(-1.03%)
Oct 23, 2024 4.300 4.480 4.225 4.380 51,091 +0.08(+1.86%)
Oct 22, 2024 4.270 4.300 4.213 4.300 17,435 +0.01(+0.23%)
Oct 21, 2024 4.290 4.300 4.229 4.290 12,945 -0.05(-1.15%)
Oct 18, 2024 4.250 4.360 4.210 4.340 22,078 +0.05(+1.17%)
Oct 17, 2024 4.360 4.360 4.270 4.290 24,808 -0.11(-2.50%)
Oct 16, 2024 4.427 4.445 4.360 4.400 27,283 -0.05(-1.12%)
Oct 15, 2024 4.490 4.500 4.380 4.450 29,528 -0.01(-0.22%)
Oct 14, 2024 4.300 4.500 4.260 4.460 71,575 +0.21(+4.94%)
Oct 11, 2024 4.410 4.488 4.180 4.250 17,798 -0.17(-3.85%)
Oct 10, 2024 4.500 4.530 4.360 4.420 89,950 -0.08(-1.78%)
Oct 09, 2024 4.730 4.770 4.400 4.500 117,743 -0.15(-3.23%)
Oct 08, 2024 4.460 4.667 4.410 4.650 171,015 +0.28(+6.41%)
Oct 07, 2024 4.460 4.460 4.320 4.370 31,886 +0.01(+0.23%)
Oct 04, 2024 4.460 4.460 4.220 4.360 28,672 -0.03(-0.68%)
Oct 03, 2024 4.450 4.450 4.360 4.390 19,236 -0.06(-1.35%)
Oct 02, 2024 4.180 4.475 4.180 4.450 87,635 +0.22(+5.20%)
Oct 01, 2024 4.170 4.230 4.110 4.230 30,616 +0.04(+0.95%)
Sep 30, 2024 4.150 4.300 4.150 4.190 22,968 +0.01(+0.24%)
Sep 27, 2024 4.220 4.290 4.160 4.180 31,659 -0.12(-2.79%)
Sep 26, 2024 4.150 4.310 4.150 4.300 32,711 +0.16(+3.86%)
Sep 25, 2024 4.100 4.250 4.090 4.140 34,823 +0.11(+2.73%)
Sep 24, 2024 4.040 4.163 3.860 4.030 80,692 +0.02(+0.50%)
Sep 23, 2024 4.100 4.180 4.010 4.010 52,731 -0.12(-2.91%)
Sep 20, 2024 4.080 4.130 3.995 4.130 188,021 +0.09(+2.23%)
Sep 19, 2024 4.160 4.200 3.990 4.040 61,882 -0.09(-2.18%)
Sep 18, 2024 4.358 4.480 3.984 4.130 77,192 -0.22(-5.06%)
Sep 17, 2024 4.500 4.530 4.350 4.350 19,875 -0.14(-3.12%)
Sep 16, 2024 4.540 4.720 4.453 4.490 44,802 -0.01(-0.22%)
Sep 13, 2024 4.340 4.950 4.230 4.500 188,810 +0.21(+4.90%)
Sep 12, 2024 4.320 4.400 4.200 4.290 32,562 -0.09(-2.05%)
Sep 11, 2024 4.140 4.490 4.140 4.380 113,458 +0.19(+4.53%)
Sep 10, 2024 4.150 4.190 4.050 4.190 35,450 +0.05(+1.21%)
Sep 09, 2024 4.070 4.530 4.020 4.140 159,061 +0.11(+2.73%)
Sep 06, 2024 3.820 4.070 3.800 4.030 68,553 +0.18(+4.68%)
Sep 05, 2024 3.880 3.930 3.760 3.850 52,835 -0.11(-2.78%)
Sep 04, 2024 3.840 3.990 3.823 3.960 10,012 +0.07(+1.80%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.