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 07, 2024 2.700 2.820 2.560 2.560 24,348 -0.17(-6.23%)
Jun 06, 2024 2.880 2.880 2.680 2.730 35,008 -0.15(-5.21%)
Jun 05, 2024 2.870 2.900 2.803 2.880 6,774 +0.06(+2.13%)
Jun 04, 2024 2.880 2.880 2.800 2.820 23,787 -0.13(-4.41%)
Jun 03, 2024 2.925 2.960 2.870 2.950 7,927 +0.05(+1.72%)
May 31, 2024 2.830 2.920 2.820 2.900 8,573 +0.13(+4.69%)
May 30, 2024 2.870 2.950 2.770 2.770 42,361 +0.01(+0.36%)
May 29, 2024 2.850 2.900 2.745 2.760 24,601 -0.09(-3.16%)
May 28, 2024 2.860 2.890 2.770 2.850 12,558 -0.03(-1.04%)
May 24, 2024 2.900 2.900 2.780 2.880 9,783 +0.03(+1.05%)
May 23, 2024 2.810 2.910 2.780 2.850 19,658 +0.02(+0.88%)
May 22, 2024 3.020 3.020 2.800 2.825 18,494 -0.21(-7.07%)
May 21, 2024 3.050 3.137 3.000 3.040 7,785 -0.02(-0.65%)
May 20, 2024 3.200 3.205 3.020 3.060 6,661 -0.11(-3.47%)
May 17, 2024 3.160 3.200 3.160 3.170 7,101 +0.00(+0.00%)
May 16, 2024 3.000 3.170 2.972 3.170 10,098 +0.16(+5.32%)
May 15, 2024 3.040 3.110 3.000 3.010 12,225 -0.01(-0.33%)
May 14, 2024 3.160 3.200 2.990 3.020 24,131 -0.17(-5.33%)
May 13, 2024 3.060 3.230 3.005 3.190 18,196 +0.07(+2.24%)
May 10, 2024 3.290 3.290 3.100 3.120 22,577 -0.13(-4.00%)
May 09, 2024 3.370 3.370 3.000 3.250 74,346 -0.22(-6.34%)
May 08, 2024 3.620 3.627 3.023 3.470 102,314 -0.19(-5.19%)
May 07, 2024 3.580 3.730 3.570 3.660 142,832 +0.16(+4.57%)
May 06, 2024 3.040 3.540 3.040 3.500 143,897 +0.50(+16.67%)
May 03, 2024 2.650 3.050 2.650 3.000 102,677 +0.37(+14.07%)
May 02, 2024 2.600 2.630 2.575 2.630 22,095 +0.04(+1.54%)
May 01, 2024 2.580 2.625 2.500 2.590 35,216 +0.06(+2.37%)
Apr 30, 2024 2.593 2.593 2.520 2.530 7,590 -0.06(-2.32%)
Apr 29, 2024 2.570 2.600 2.540 2.590 8,793 +0.02(+0.78%)
Apr 26, 2024 2.510 2.590 2.494 2.570 7,764 +0.04(+1.58%)
Apr 25, 2024 2.490 2.550 2.490 2.530 7,052 +0.08(+3.27%)
Apr 24, 2024 2.540 2.540 2.400 2.450 8,474 +0.03(+1.24%)
Apr 23, 2024 2.560 2.560 2.413 2.420 5,238 -0.09(-3.59%)
Apr 22, 2024 2.360 2.560 2.260 2.510 21,158 +0.12(+5.02%)
Apr 19, 2024 2.490 2.541 2.370 2.390 21,009 -0.10(-4.02%)
Apr 18, 2024 2.550 2.610 2.450 2.490 17,421 -0.11(-4.23%)
Apr 17, 2024 2.390 2.635 2.390 2.600 40,806 +0.23(+9.70%)
Apr 16, 2024 2.360 2.410 2.291 2.370 16,028 -0.02(-0.84%)
Apr 15, 2024 2.360 2.416 2.290 2.390 28,638 -0.04(-1.65%)
Apr 12, 2024 2.540 2.570 2.410 2.430 57,793 -0.11(-4.33%)
Apr 11, 2024 2.670 2.670 2.400 2.540 38,925 -0.11(-4.15%)
Apr 10, 2024 2.700 2.820 2.650 2.650 188,112 -0.06(-2.21%)
Apr 09, 2024 2.790 2.790 2.710 2.710 20,712 -0.07(-2.52%)
Apr 08, 2024 2.900 2.900 2.770 2.780 20,585 -0.20(-6.71%)
Apr 05, 2024 2.950 3.200 2.870 2.980 118,472 +0.03(+1.02%)
Apr 04, 2024 2.820 2.950 2.700 2.950 45,577 +0.15(+5.36%)
Apr 03, 2024 2.730 2.820 2.700 2.800 25,725 +0.07(+2.56%)
Apr 02, 2024 2.720 2.745 2.670 2.730 16,852 +0.00(+0.00%)
Apr 01, 2024 2.740 2.760 2.674 2.730 19,622 -0.04(-1.44%)
Mar 28, 2024 2.730 2.810 2.730 2.770 20,761 +0.12(+4.53%)
Mar 27, 2024 2.740 2.760 2.650 2.650 8,481 -0.07(-2.57%)
Mar 26, 2024 2.760 2.820 2.660 2.720 15,865 +0.04(+1.49%)
Mar 25, 2024 2.800 2.951 2.680 2.680 20,684 -0.07(-2.55%)
Mar 22, 2024 2.670 3.340 2.440 2.750 314,810 +0.06(+2.23%)
Mar 21, 2024 2.800 2.873 2.650 2.690 36,125 -0.08(-2.89%)
Mar 20, 2024 2.860 2.860 2.660 2.770 72,359 -0.05(-1.77%)
Mar 19, 2024 2.790 2.928 2.790 2.820 20,866 -0.03(-1.05%)
Mar 18, 2024 2.870 2.960 2.850 2.850 36,527 -0.18(-5.94%)
Mar 15, 2024 2.950 3.030 2.860 3.030 58,221 +0.11(+3.77%)
Mar 14, 2024 2.900 2.920 2.850 2.920 15,755 +0.02(+0.69%)
Mar 13, 2024 2.895 2.945 2.830 2.900 23,497 +0.01(+0.35%)
Mar 12, 2024 2.910 2.945 2.850 2.890 28,617 -0.02(-0.69%)
Mar 11, 2024 3.010 3.182 2.870 2.910 21,283 -0.15(-4.90%)
Mar 08, 2024 3.130 3.190 3.050 3.060 27,946 -0.01(-0.33%)
Mar 07, 2024 3.040 3.100 3.040 3.070 8,218 +0.05(+1.66%)
Mar 06, 2024 3.090 3.120 3.010 3.020 27,581 -0.08(-2.58%)
Mar 05, 2024 3.230 3.240 3.070 3.100 16,846 -0.10(-3.28%)
Mar 04, 2024 3.000 3.270 2.990 3.205 60,479 +0.14(+4.40%)
Mar 01, 2024 3.020 3.149 2.950 3.070 20,130 +0.07(+2.33%)
Feb 29, 2024 3.020 3.030 2.950 3.000 12,986 -0.03(-0.99%)
Feb 28, 2024 3.100 3.210 2.950 3.030 67,295 +0.06(+2.02%)
Feb 27, 2024 2.880 3.080 2.878 2.970 39,318 +0.13(+4.58%)
Feb 26, 2024 2.790 2.900 2.790 2.840 27,948 +0.01(+0.35%)
Feb 23, 2024 2.850 2.870 2.810 2.830 21,351 -0.04(-1.39%)
Feb 22, 2024 2.895 2.927 2.850 2.870 13,965 -0.03(-1.03%)
Feb 21, 2024 2.905 2.940 2.860 2.900 14,576 -0.03(-1.02%)
Feb 20, 2024 3.010 3.010 2.840 2.930 66,563 +0.00(+0.00%)
Feb 16, 2024 3.011 3.011 2.910 2.930 30,388 -0.07(-2.33%)
Feb 15, 2024 3.015 3.050 2.922 3.000 18,473 +0.05(+1.69%)
Feb 14, 2024 3.000 3.000 2.920 2.950 43,310 +0.01(+0.17%)
Feb 13, 2024 3.070 3.180 2.934 2.945 63,842 -0.21(-6.51%)
Feb 12, 2024 3.260 3.260 3.131 3.150 28,017 -0.08(-2.48%)
Feb 09, 2024 3.230 3.256 3.110 3.230 29,978 +0.05(+1.57%)
Feb 08, 2024 3.100 3.220 3.060 3.180 23,654 +0.08(+2.58%)
Feb 07, 2024 3.280 3.280 3.050 3.100 32,976 -0.11(-3.43%)
Feb 06, 2024 2.860 3.300 2.860 3.210 88,724 +0.29(+9.93%)
Feb 05, 2024 2.910 2.997 2.850 2.920 34,581 -0.08(-2.67%)
Feb 02, 2024 3.120 3.130 2.940 3.000 42,053 +0.00(+0.00%)
Feb 01, 2024 2.860 3.000 2.740 3.000 51,837 +0.18(+6.38%)
Jan 31, 2024 2.810 2.950 2.750 2.820 42,392 +0.05(+1.81%)
Jan 30, 2024 2.670 2.855 2.589 2.770 75,643 +0.13(+4.92%)
Jan 29, 2024 2.680 2.680 2.570 2.640 18,072 -0.03(-1.12%)
Jan 26, 2024 2.729 2.729 2.600 2.670 14,585 -0.01(-0.37%)
Jan 25, 2024 2.680 2.720 2.620 2.680 32,194 +0.00(+0.00%)
Jan 24, 2024 2.710 2.720 2.640 2.680 26,173 +0.10(+3.88%)
Jan 23, 2024 2.830 2.875 2.580 2.580 43,550 -0.21(-7.53%)
Jan 22, 2024 2.800 2.860 2.730 2.790 44,307 -0.03(-1.06%)
Jan 19, 2024 2.800 2.860 2.800 2.820 5,842 -0.03(-1.05%)
Jan 18, 2024 2.770 2.865 2.770 2.850 9,292 +0.09(+3.26%)
Jan 17, 2024 2.790 2.890 2.730 2.760 277,355 -0.10(-3.50%)
Jan 16, 2024 2.920 2.930 2.840 2.860 27,413 -0.13(-4.35%)
Jan 12, 2024 3.080 3.080 2.980 2.990 38,756 +0.01(+0.34%)
Jan 11, 2024 3.000 3.040 2.938 2.980 66,777 -0.01(-0.33%)
Jan 10, 2024 2.890 2.990 2.890 2.990 20,073 +0.05(+1.70%)
Jan 09, 2024 2.940 3.050 2.880 2.940 64,454 -0.02(-0.68%)
Jan 08, 2024 2.890 2.960 2.620 2.960 28,362 +0.10(+3.50%)
Jan 05, 2024 2.840 2.900 2.830 2.860 43,491 -0.02(-0.69%)
Jan 04, 2024 2.840 2.900 2.830 2.880 24,254 -0.02(-0.69%)
Jan 03, 2024 2.770 2.900 2.770 2.900 26,758 +0.07(+2.47%)
Jan 02, 2024 2.840 2.910 2.770 2.830 21,242 -0.01(-0.35%)
Dec 29, 2023 2.930 2.980 2.820 2.840 37,096 -0.07(-2.41%)
Dec 28, 2023 2.910 3.030 2.880 2.910 44,769 +0.02(+0.69%)
Dec 27, 2023 2.790 3.000 2.770 2.890 63,724 +0.06(+2.12%)
Dec 26, 2023 2.790 2.970 2.770 2.830 44,772 -0.02(-0.70%)
Dec 22, 2023 2.850 2.894 2.740 2.850 21,610 +0.03(+1.06%)
Dec 21, 2023 2.660 2.830 2.630 2.820 43,347 +0.16(+6.02%)
Dec 20, 2023 2.825 2.825 2.610 2.660 48,959 -0.13(-4.66%)
Dec 19, 2023 2.750 2.928 2.740 2.790 20,192 +0.04(+1.45%)
Dec 18, 2023 2.710 2.840 2.600 2.750 36,688 +0.00(+0.00%)
Dec 15, 2023 3.070 3.070 2.620 2.750 92,965 -0.24(-8.03%)
Dec 14, 2023 2.740 3.060 2.700 2.990 63,805 +0.33(+12.41%)
Dec 13, 2023 2.560 2.740 2.550 2.660 21,575 +0.08(+3.10%)
Dec 12, 2023 2.780 2.833 2.580 2.580 63,389 -0.25(-8.83%)
Dec 11, 2023 2.990 2.990 2.830 2.830 34,385 -0.09(-3.08%)
Dec 08, 2023 2.920 2.960 2.731 2.920 43,380 +0.08(+2.82%)
Dec 07, 2023 2.770 3.000 2.760 2.840 41,376 +0.02(+0.71%)
Dec 06, 2023 2.710 2.970 2.580 2.820 107,718 +0.24(+9.30%)
Dec 05, 2023 2.710 2.710 2.570 2.580 22,542 -0.08(-3.01%)
Dec 04, 2023 2.530 2.680 2.530 2.660 27,123 +0.07(+2.70%)
Dec 01, 2023 2.440 2.590 2.343 2.590 31,243 +0.15(+6.15%)
Nov 30, 2023 2.550 2.550 2.360 2.440 47,468 -0.06(-2.40%)
Nov 29, 2023 2.650 2.730 2.460 2.500 54,852 -0.18(-6.72%)
Nov 28, 2023 2.550 2.852 2.510 2.680 38,554 +0.06(+2.29%)
Nov 27, 2023 2.610 2.750 2.570 2.620 24,667 -0.01(-0.38%)
Nov 24, 2023 2.520 2.730 2.420 2.630 6,776 +0.04(+1.54%)
Nov 22, 2023 2.460 2.655 2.450 2.590 97,963 +0.10(+4.02%)
Nov 21, 2023 2.360 2.600 2.360 2.490 96,356 +0.07(+2.89%)
Nov 20, 2023 2.510 2.640 2.410 2.420 106,891 -0.07(-2.81%)
Nov 17, 2023 2.430 2.490 2.380 2.490 15,298 +0.11(+4.62%)
Nov 16, 2023 2.450 2.500 2.314 2.380 29,915 -0.07(-2.86%)
Nov 15, 2023 2.440 2.650 2.325 2.450 54,074 -0.05(-2.00%)
Nov 14, 2023 2.120 2.749 2.120 2.500 132,748 +0.16(+6.84%)
Nov 13, 2023 2.440 2.500 2.290 2.340 26,597 -0.02(-0.85%)
Nov 10, 2023 2.300 2.540 2.160 2.360 107,851 +0.01(+0.43%)
Nov 09, 2023 2.300 2.390 2.240 2.350 92,821 -0.02(-0.84%)
Nov 08, 2023 2.409 2.415 2.225 2.370 30,586 -0.09(-3.66%)
Nov 07, 2023 2.560 2.570 2.400 2.460 16,374 -0.06(-2.38%)
Nov 06, 2023 2.520 2.680 2.420 2.520 30,708 -0.02(-0.79%)
Nov 03, 2023 2.600 2.760 2.315 2.540 119,130 +0.26(+11.40%)
Nov 02, 2023 2.210 2.390 2.210 2.280 53,006 +0.00(+0.00%)
Nov 01, 2023 2.160 2.310 2.160 2.280 27,544 +0.10(+4.59%)
Oct 31, 2023 2.190 2.237 2.100 2.180 31,314 +0.03(+1.40%)
Oct 30, 2023 2.120 2.370 2.120 2.150 50,131 +0.00(+0.00%)
Oct 27, 2023 2.170 2.209 2.090 2.150 36,798 +0.05(+2.63%)
Oct 26, 2023 2.290 2.360 2.050 2.095 86,472 -0.20(-8.91%)
Oct 25, 2023 2.360 2.360 2.180 2.300 58,762 +0.04(+1.77%)
Oct 24, 2023 2.195 2.300 2.195 2.260 28,607 +0.06(+2.73%)
Oct 23, 2023 2.130 2.200 2.060 2.200 30,990 +0.05(+2.33%)
Oct 20, 2023 2.050 2.160 2.050 2.150 38,116 +0.06(+2.87%)
Oct 19, 2023 2.120 2.220 2.076 2.090 78,311 -0.04(-1.88%)
Oct 18, 2023 2.140 2.210 2.060 2.130 47,062 -0.04(-1.84%)
Oct 17, 2023 2.130 2.220 2.115 2.170 33,152 +0.04(+1.88%)
Oct 16, 2023 2.050 2.220 2.080 2.130 62,308 +0.08(+3.90%)
Oct 13, 2023 2.150 2.150 2.050 2.050 21,512 -0.07(-3.30%)
Oct 12, 2023 2.250 2.250 1.938 2.120 88,148 -0.11(-4.93%)
Oct 11, 2023 2.220 2.280 2.170 2.230 46,815 -0.01(-0.45%)
Oct 10, 2023 2.210 2.340 2.200 2.240 29,963 +0.00(+0.00%)
Oct 09, 2023 2.280 2.300 2.150 2.240 86,389 -0.02(-0.88%)
Oct 06, 2023 2.390 2.390 2.220 2.260 74,406 -0.05(-2.16%)
Oct 05, 2023 2.339 2.365 2.310 2.310 45,021 -0.04(-1.70%)
Oct 04, 2023 2.340 2.400 2.250 2.350 54,274 +0.03(+1.29%)
Oct 03, 2023 2.470 2.500 2.220 2.320 56,183 -0.17(-6.83%)
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.