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 )

2.900 +0.130 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 4.620 5.005 4.500 4.960 120,600 +0.30(+6.44%)
Jun 27, 2019 4.670 4.830 4.550 4.660 85,592 -0.05(-1.06%)
Jun 26, 2019 4.910 4.969 4.550 4.710 55,301 -0.15(-3.09%)
Jun 25, 2019 4.560 5.150 4.550 4.860 136,402 +0.26(+5.65%)
Jun 24, 2019 4.680 5.070 4.410 4.600 114,056 -0.04(-0.86%)
Jun 21, 2019 4.520 5.250 4.510 4.640 342,700 -0.30(-6.07%)
Jun 20, 2019 5.100 5.930 4.330 4.940 3,714,675 +1.12(+29.32%)
Jun 19, 2019 3.720 3.820 3.710 3.820 62,208 +0.00(+0.00%)
Jun 18, 2019 3.680 3.850 2.890 3.820 101,740 +0.14(+3.80%)
Jun 17, 2019 3.150 3.680 3.080 3.680 131,191 +0.60(+19.48%)
Jun 14, 2019 3.050 3.200 2.829 3.080 102,800 +0.13(+4.41%)
Jun 13, 2019 2.810 2.950 2.693 2.950 52,047 +0.13(+4.50%)
Jun 12, 2019 2.850 2.850 2.823 2.823 1,508 -0.05(-1.64%)
Jun 11, 2019 2.900 3.120 2.764 2.870 42,330 +0.01(+0.35%)
Jun 10, 2019 2.920 3.095 2.753 2.860 70,032 -0.09(-3.05%)
Jun 07, 2019 3.055 3.085 2.950 2.950 9,000 -0.15(-4.84%)
Jun 06, 2019 2.960 3.150 2.770 3.100 74,031 +0.19(+6.53%)
Jun 05, 2019 2.870 2.910 2.660 2.910 13,748 +0.05(+1.75%)
Jun 04, 2019 2.610 3.090 2.600 2.860 39,510 +0.09(+3.25%)
Jun 03, 2019 2.660 2.770 2.590 2.770 28,109 +0.00(+0.00%)
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%)
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.