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 (%)
Sep 30, 2020 4.000 4.250 3.960 4.240 20,820 +0.18(+4.43%)
Sep 29, 2020 4.210 4.490 4.060 4.060 16,486 -0.03(-0.73%)
Sep 28, 2020 4.250 4.380 4.090 4.090 30,326 -0.01(-0.24%)
Sep 25, 2020 4.000 4.270 3.870 4.100 30,400 +0.19(+4.86%)
Sep 24, 2020 3.998 4.000 3.769 3.910 23,079 -0.03(-0.76%)
Sep 23, 2020 4.400 4.400 3.930 3.940 17,607 -0.31(-7.29%)
Sep 22, 2020 4.450 4.481 4.250 4.250 3,351 -0.12(-2.75%)
Sep 21, 2020 4.329 4.460 4.100 4.370 32,299 -0.01(-0.23%)
Sep 18, 2020 4.330 4.605 4.310 4.380 48,300 -0.03(-0.68%)
Sep 17, 2020 4.360 4.575 4.338 4.410 28,630 -0.02(-0.45%)
Sep 16, 2020 4.390 4.550 4.160 4.430 27,020 +0.12(+2.78%)
Sep 15, 2020 4.200 4.590 4.200 4.310 21,946 +0.06(+1.41%)
Sep 14, 2020 4.070 4.400 4.070 4.250 18,657 +0.17(+4.17%)
Sep 11, 2020 4.020 4.430 4.020 4.080 20,600 +0.01(+0.25%)
Sep 10, 2020 4.430 4.430 3.970 4.070 34,903 -0.10(-2.40%)
Sep 09, 2020 4.150 4.500 4.150 4.170 26,320 +0.04(+0.97%)
Sep 08, 2020 4.180 4.350 4.130 4.130 13,377 -0.17(-3.95%)
Sep 04, 2020 4.500 4.590 4.060 4.300 32,300 -0.20(-4.44%)
Sep 03, 2020 4.470 4.610 4.400 4.500 63,541 -0.15(-3.23%)
Sep 02, 2020 4.630 4.670 4.470 4.650 22,162 -0.03(-0.64%)
Sep 01, 2020 4.820 4.820 4.510 4.680 58,714 -0.07(-1.47%)
Aug 31, 2020 4.570 4.880 4.470 4.750 36,758 +0.21(+4.63%)
Aug 28, 2020 4.280 4.540 4.240 4.540 19,200 +0.29(+6.82%)
Aug 27, 2020 4.250 4.340 3.900 4.250 36,173 -0.05(-1.16%)
Aug 26, 2020 4.470 4.530 4.151 4.300 48,661 -0.25(-5.49%)
Aug 25, 2020 4.500 4.640 4.450 4.550 25,413 +0.12(+2.71%)
Aug 24, 2020 4.460 5.020 4.190 4.430 81,162 -0.61(-12.10%)
Aug 21, 2020 5.290 5.290 5.020 5.040 34,100 -0.20(-3.82%)
Aug 20, 2020 5.050 5.300 5.050 5.240 48,811 +0.09(+1.75%)
Aug 19, 2020 5.160 5.188 5.090 5.150 7,722 +0.00(+0.00%)
Aug 18, 2020 5.350 5.350 5.150 5.150 54,435 -0.20(-3.74%)
Aug 17, 2020 5.340 5.350 5.200 5.350 114,197 +0.00(+0.00%)
Aug 14, 2020 5.250 5.350 5.132 5.350 55,100 -0.02(-0.37%)
Aug 13, 2020 5.390 5.490 5.300 5.370 29,097 +0.07(+1.32%)
Aug 12, 2020 5.330 5.398 5.160 5.300 55,381 -0.10(-1.85%)
Aug 11, 2020 5.570 5.705 5.350 5.400 73,867 -0.32(-5.59%)
Aug 10, 2020 5.250 5.760 5.250 5.720 99,669 +0.27(+4.95%)
Aug 07, 2020 5.690 5.700 5.450 5.450 110,400 -0.14(-2.50%)
Aug 06, 2020 5.050 5.750 5.050 5.590 945,320 -0.21(-3.62%)
Aug 05, 2020 5.800 6.000 5.580 5.800 46,878 -0.06(-1.02%)
Aug 04, 2020 5.950 6.280 5.800 5.860 7,688 -0.23(-3.78%)
Aug 03, 2020 6.050 6.160 5.710 6.090 54,871 +0.14(+2.35%)
Jul 31, 2020 5.960 6.220 5.810 5.950 29,400 +0.05(+0.85%)
Jul 30, 2020 5.990 6.020 5.840 5.900 6,021 -0.08(-1.34%)
Jul 29, 2020 5.950 6.200 5.950 5.980 9,347 +0.03(+0.50%)
Jul 28, 2020 6.150 6.150 5.800 5.950 31,564 -0.27(-4.34%)
Jul 27, 2020 5.960 6.275 5.960 6.220 20,045 +0.20(+3.32%)
Jul 24, 2020 5.900 6.190 5.900 6.020 14,800 -0.08(-1.31%)
Jul 23, 2020 6.545 6.899 6.100 6.100 26,057 -0.40(-6.15%)
Jul 22, 2020 6.440 6.770 6.280 6.500 6,906 -0.10(-1.52%)
Jul 21, 2020 6.620 6.940 6.300 6.600 11,308 +0.07(+1.07%)
Jul 20, 2020 7.000 7.000 6.490 6.530 16,335 -0.27(-3.97%)
Jul 17, 2020 6.350 7.550 6.180 6.800 118,400 +0.45(+7.09%)
Jul 16, 2020 6.300 6.440 5.950 6.350 8,500 +0.05(+0.79%)
Jul 15, 2020 6.400 6.450 6.110 6.300 21,764 +0.40(+6.78%)
Jul 14, 2020 5.590 6.000 5.410 5.900 31,065 +0.10(+1.72%)
Jul 13, 2020 6.110 6.222 5.800 5.800 27,182 -0.35(-5.69%)
Jul 10, 2020 6.580 6.580 6.120 6.150 30,300 -0.55(-8.21%)
Jul 09, 2020 6.990 6.990 6.450 6.700 32,594 -0.22(-3.18%)
Jul 08, 2020 7.280 7.280 6.915 6.920 106,089 +0.17(+2.52%)
Jul 07, 2020 7.100 7.130 6.390 6.750 19,970 -0.35(-4.93%)
Jul 06, 2020 7.330 7.330 7.100 7.100 54,055 -0.05(-0.70%)
Jul 02, 2020 6.829 7.340 6.755 7.150 95,600 +0.24(+3.47%)
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.