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 )

2.560 -0.170 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2020 6.700 6.970 6.570 6.930 24,321 +0.21(+3.12%)
Jun 29, 2020 6.450 6.890 6.400 6.720 46,519 +0.00(+0.00%)
Jun 26, 2020 6.570 6.770 6.280 6.720 38,400 -0.14(-2.04%)
Jun 25, 2020 6.990 6.990 6.560 6.860 13,988 -0.04(-0.58%)
Jun 24, 2020 6.990 7.000 6.400 6.900 50,539 -0.05(-0.72%)
Jun 23, 2020 7.000 7.400 6.770 6.950 95,305 -0.18(-2.52%)
Jun 22, 2020 7.450 7.650 6.710 7.130 135,890 -0.19(-2.60%)
Jun 19, 2020 6.000 8.800 5.936 7.320 706,700 +1.32(+22.00%)
Jun 18, 2020 6.080 6.080 5.500 6.000 80,566 +0.04(+0.67%)
Jun 17, 2020 4.910 6.060 4.910 5.960 221,164 +0.95(+18.96%)
Jun 16, 2020 5.190 5.200 4.825 5.010 56,044 +0.15(+3.09%)
Jun 15, 2020 4.540 5.228 4.540 4.860 78,436 +0.18(+3.85%)
Jun 12, 2020 4.530 4.700 4.500 4.680 40,900 +0.09(+1.96%)
Jun 11, 2020 4.650 4.650 4.450 4.590 56,948 -0.05(-1.18%)
Jun 10, 2020 4.680 4.700 4.600 4.645 7,632 -0.01(-0.11%)
Jun 09, 2020 4.600 4.770 4.515 4.650 28,136 -0.03(-0.64%)
Jun 08, 2020 4.850 4.912 4.600 4.680 16,020 -0.06(-1.27%)
Jun 05, 2020 4.700 4.910 4.700 4.740 32,100 -0.09(-1.86%)
Jun 04, 2020 4.750 4.986 4.740 4.830 34,368 -0.16(-3.21%)
Jun 03, 2020 4.640 5.000 4.590 4.990 107,543 +0.32(+6.85%)
Jun 02, 2020 4.640 4.700 4.560 4.670 50,936 +0.03(+0.65%)
Jun 01, 2020 4.590 4.740 4.500 4.640 60,709 +0.02(+0.43%)
May 29, 2020 4.750 4.750 4.599 4.620 20,300 +0.00(+0.00%)
May 28, 2020 4.390 4.753 4.360 4.620 24,491 +0.16(+3.59%)
May 27, 2020 4.990 4.990 4.460 4.460 122,004 -0.35(-7.28%)
May 26, 2020 4.730 5.000 4.730 4.810 78,801 +0.11(+2.34%)
May 22, 2020 4.750 4.900 4.580 4.700 49,800 +0.04(+0.86%)
May 21, 2020 5.080 5.100 4.500 4.660 51,121 -0.29(-5.86%)
May 20, 2020 4.550 5.100 4.190 4.950 151,716 +0.38(+8.43%)
May 19, 2020 4.930 4.940 4.500 4.565 83,292 -0.34(-7.03%)
May 18, 2020 4.820 5.050 4.568 4.910 182,662 +0.41(+9.11%)
May 15, 2020 4.690 5.100 4.240 4.500 227,700 +0.00(+0.00%)
May 14, 2020 4.750 5.100 3.620 4.500 638,115 +0.66(+17.19%)
May 13, 2020 3.940 4.060 3.240 3.840 144,818 -0.27(-6.55%)
May 12, 2020 3.920 4.300 3.920 4.109 83,824 +0.29(+7.57%)
May 11, 2020 3.850 4.040 3.820 3.820 14,995 -0.15(-3.77%)
May 08, 2020 4.050 4.110 3.750 3.970 34,000 -0.13(-3.18%)
May 07, 2020 4.230 4.240 4.020 4.100 23,119 +0.00(+0.00%)
May 06, 2020 4.040 4.230 4.010 4.100 13,137 +0.10(+2.50%)
May 05, 2020 4.096 4.100 3.910 4.000 19,685 -0.00(-0.00%)
May 04, 2020 3.900 4.105 3.900 4.000 59,477 +0.03(+0.70%)
May 01, 2020 4.180 4.200 3.730 3.972 42,900 +0.02(+0.56%)
Apr 30, 2020 4.070 4.170 3.690 3.950 98,888 +0.00(+0.00%)
Apr 29, 2020 3.625 3.990 3.599 3.950 22,613 +0.17(+4.50%)
Apr 28, 2020 3.950 3.990 3.715 3.780 12,598 -0.02(-0.53%)
Apr 27, 2020 3.680 3.900 3.582 3.800 21,562 +0.15(+4.11%)
Apr 24, 2020 3.620 3.728 3.540 3.650 3,100 +0.00(+0.00%)
Apr 23, 2020 3.710 3.730 3.620 3.650 5,401 -0.10(-2.67%)
Apr 22, 2020 3.872 3.872 3.560 3.750 15,241 +0.15(+4.17%)
Apr 21, 2020 3.260 3.800 3.000 3.600 6,759 +0.25(+7.46%)
Apr 20, 2020 3.260 3.530 3.260 3.350 51,823 -0.10(-3.04%)
Apr 17, 2020 3.640 3.640 3.210 3.455 15,100 -0.09(-2.68%)
Apr 16, 2020 3.200 3.757 3.200 3.550 31,346 +0.41(+13.06%)
Apr 15, 2020 2.960 3.150 2.880 3.140 36,640 +0.17(+5.72%)
Apr 14, 2020 2.920 3.000 2.880 2.970 34,690 -0.03(-1.00%)
Apr 13, 2020 2.946 3.000 2.936 3.000 10,292 +0.04(+1.35%)
Apr 09, 2020 3.000 3.000 2.884 2.960 17,600 +0.01(+0.34%)
Apr 08, 2020 3.000 3.000 2.900 2.950 20,349 +0.05(+1.72%)
Apr 07, 2020 2.980 3.010 2.900 2.900 12,386 +0.08(+2.84%)
Apr 06, 2020 2.850 3.200 2.820 2.820 14,571 -0.03(-1.05%)
Apr 03, 2020 2.590 2.850 2.570 2.850 17,400 +0.25(+9.62%)
Apr 02, 2020 2.550 2.670 2.550 2.600 10,397 -0.08(-2.99%)
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.