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 -0.120 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 4.010 4.010 3.790 3.890 25,338 -0.04(-1.02%)
Aug 30, 2024 3.950 3.960 3.840 3.930 14,581 -0.01(-0.25%)
Aug 29, 2024 4.000 4.000 3.940 3.940 7,061 -0.05(-1.25%)
Aug 28, 2024 4.000 4.040 3.935 3.990 29,660 +0.04(+1.01%)
Aug 27, 2024 4.060 4.060 3.820 3.950 37,803 -0.12(-2.95%)
Aug 26, 2024 3.950 4.070 3.910 4.070 35,808 +0.07(+1.75%)
Aug 23, 2024 3.980 4.000 3.880 4.000 30,299 +0.02(+0.50%)
Aug 22, 2024 3.760 4.040 3.740 3.980 123,336 +0.28(+7.57%)
Aug 21, 2024 3.650 3.710 3.600 3.700 21,662 +0.00(+0.00%)
Aug 20, 2024 3.590 3.710 3.527 3.700 31,543 +0.13(+3.64%)
Aug 19, 2024 3.550 3.650 3.500 3.570 52,345 -0.03(-0.83%)
Aug 16, 2024 3.460 3.600 3.460 3.600 15,627 +0.09(+2.56%)
Aug 15, 2024 3.500 3.600 3.430 3.510 13,529 +0.03(+0.86%)
Aug 14, 2024 3.590 3.590 3.460 3.480 10,604 -0.10(-2.79%)
Aug 13, 2024 3.570 3.690 3.500 3.580 23,142 +0.05(+1.42%)
Aug 12, 2024 3.590 3.771 3.500 3.530 45,519 -0.02(-0.56%)
Aug 09, 2024 3.390 3.670 3.380 3.550 49,032 +0.20(+5.97%)
Aug 08, 2024 3.280 3.400 3.260 3.350 37,573 +0.10(+3.08%)
Aug 07, 2024 3.393 3.450 3.250 3.250 25,943 -0.10(-2.99%)
Aug 06, 2024 3.400 3.510 3.260 3.350 31,553 -0.10(-2.90%)
Aug 05, 2024 3.300 3.450 3.250 3.450 57,179 +0.14(+4.23%)
Aug 02, 2024 3.380 3.480 3.300 3.310 44,006 -0.14(-4.06%)
Aug 01, 2024 3.460 3.720 3.360 3.450 82,174 +0.17(+5.18%)
Jul 31, 2024 3.530 3.640 3.280 3.280 80,561 -0.33(-9.14%)
Jul 30, 2024 3.740 3.750 3.610 3.610 18,984 -0.14(-3.73%)
Jul 29, 2024 3.620 3.770 3.490 3.750 116,646 +0.11(+3.02%)
Jul 26, 2024 3.740 3.740 3.610 3.640 28,008 -0.05(-1.36%)
Jul 25, 2024 3.660 3.790 3.600 3.690 58,032 +0.04(+1.10%)
Jul 24, 2024 3.420 3.806 3.420 3.650 92,662 +0.21(+6.10%)
Jul 23, 2024 3.480 3.480 3.410 3.440 18,990 -0.05(-1.43%)
Jul 22, 2024 3.290 3.589 3.290 3.490 31,711 +0.24(+7.38%)
Jul 19, 2024 3.240 3.360 3.240 3.250 7,662 -0.01(-0.31%)
Jul 18, 2024 3.440 3.490 3.250 3.260 42,772 -0.19(-5.51%)
Jul 17, 2024 3.300 3.510 3.260 3.450 39,056 +0.06(+1.77%)
Jul 16, 2024 3.550 3.580 3.390 3.390 22,081 -0.19(-5.31%)
Jul 15, 2024 3.440 3.730 3.384 3.580 94,016 +0.11(+3.17%)
Jul 12, 2024 3.210 3.494 3.110 3.470 111,719 +0.27(+8.44%)
Jul 11, 2024 3.010 3.240 2.995 3.200 70,532 +0.20(+6.67%)
Jul 10, 2024 3.030 3.065 2.980 3.000 37,507 -0.03(-0.99%)
Jul 09, 2024 3.110 3.160 2.980 3.030 35,036 -0.06(-1.94%)
Jul 08, 2024 2.900 3.190 2.896 3.090 112,479 +0.19(+6.55%)
Jul 05, 2024 2.900 2.940 2.830 2.900 34,924 +0.01(+0.35%)
Jul 03, 2024 2.810 2.950 2.800 2.890 38,515 +0.09(+3.21%)
Jul 02, 2024 3.080 3.080 2.720 2.800 141,413 -0.15(-5.08%)
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.