NASDAQ : DMAC
DiaMedica Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 9.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 513.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DiaMedica Therapeutics Inc. (DMAC) closed at 9.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.33 | 9.51 | 8.96 | 9.29 | 141,711 | +0.43% |
| 2026-10-30 | 9.39 | 9.54 | 9.12 | 9.25 | 174,648 | -2.84% |
| 2026-10-29 | 9.83 | 9.99 | 9.41 | 9.52 | 196,511 | -3.05% |
| 2026-10-28 | 8.71 | 10.13 | 8.6 | 9.82 | 521,279 | +13.00% |
| 2026-10-27 | 8.72 | 8.72 | 8.3 | 8.69 | 268,715 | -0.57% |
| 2026-10-26 | 8.77 | 8.92 | 8.56 | 8.74 | 129,604 | +0.23% |
| 2026-10-23 | 8.55 | 8.79 | 8.29 | 8.72 | 110,029 | +1.04% |
| 2026-10-22 | 8.7 | 8.946 | 8.51 | 8.63 | 87,987 | -0.69% |
| 2026-10-21 | 8.72 | 8.95 | 8.59 | 8.69 | 155,377 | +0.23% |
| 2026-10-20 | 7.88 | 8.87 | 7.88 | 8.67 | 168,169 | +10.17% |
| 2026-10-19 | 7.78 | 7.99 | 7.6 | 7.87 | 188,583 | +3.96% |
| 2026-10-16 | 8.04 | 8.1 | 7.53 | 7.57 | 260,778 | -5.85% |
| 2026-10-15 | 7.82 | 8.24 | 7.66 | 8.04 | 303,894 | +4.96% |
| 2026-10-14 | 7.68 | 8.02 | 7.61 | 7.66 | 286,957 | -2.05% |
| 2026-10-13 | 8.21 | 8.21 | 7.72 | 7.82 | 256,011 | -4.63% |
| 2026-10-12 | 8.26 | 8.335 | 7.945 | 8.2 | 185,579 | -1.56% |
| 2026-10-09 | 8 | 8.45 | 8 | 8.33 | 170,150 | +4.00% |
| 2026-10-08 | 7.92 | 8.06 | 7.66 | 8.01 | 237,552 | +0.25% |
| 2026-10-07 | 8.01 | 8.415 | 7.95 | 7.99 | 220,732 | -1.72% |
| 2026-10-06 | 8.5 | 8.61 | 8.05 | 8.13 | 240,556 | -3.44% |
| 2026-10-05 | 8.23 | 8.63 | 8.19 | 8.42 | 231,378 | +2.31% |
| 2026-10-02 | 8.49 | 8.61 | 8.02 | 8.23 | 335,682 | -1.44% |
| 2026-10-01 | 8.33 | 8.54 | 8.1 | 8.35 | 234,219 | +0.97% |
| 2026-09-30 | 8.27 | 8.6 | 8.19 | 8.27 | 219,107 | +0.85% |
| 2026-09-29 | 8.3 | 8.381 | 8.03 | 8.2 | 231,059 | -1.44% |
| 2026-09-28 | 7.86 | 8.55 | 7.789 | 8.32 | 362,952 | +4.79% |
| 2026-09-25 | 7.85 | 8 | 7.44 | 7.94 | 236,353 | +1.40% |
| 2026-09-24 | 7.57 | 7.89 | 7.43 | 7.83 | 209,248 | +3.57% |
| 2026-09-23 | 7.7 | 7.75 | 7.34 | 7.56 | 174,141 | -2.83% |
| 2026-09-22 | 7.34 | 7.8 | 7.3 | 7.78 | 312,077 | +7.16% |
| 2026-09-21 | 6.86 | 7.35 | 6.825 | 7.26 | 281,821 | +5.99% |
| 2026-09-18 | 6.85 | 6.94 | 6.755 | 6.85 | 194,956 | +0.00% |
| 2026-09-17 | 6.75 | 7 | 6.675 | 6.85 | 257,770 | +3.32% |
| 2026-09-16 | 6.55 | 6.74 | 6.46 | 6.63 | 187,273 | +1.53% |
| 2026-09-15 | 6.55 | 6.65 | 6.36 | 6.53 | 157,943 | -0.31% |
| 2026-09-14 | 6.49 | 6.65 | 6.44 | 6.55 | 145,606 | +1.24% |
| 2026-09-11 | 6.57 | 6.877 | 6.33 | 6.47 | 123,613 | +0.00% |
| 2026-09-10 | 6.57 | 6.665 | 6.3 | 6.47 | 182,443 | -1.82% |
| 2026-09-09 | 6.5 | 6.974 | 6.5 | 6.59 | 167,128 | +0.76% |
| 2026-09-08 | 6.7 | 6.71 | 6.53 | 6.54 | 119,063 | -3.11% |
| 2026-09-04 | 6.56 | 6.887 | 6.49 | 6.75 | 189,481 | +2.90% |
| 2026-09-03 | 6.78 | 6.79 | 6.525 | 6.56 | 116,144 | -2.81% |
| 2026-09-02 | 6.6 | 6.935 | 6.59 | 6.75 | 175,978 | +4.65% |
| 2026-09-01 | 6.29 | 6.45 | 6.265 | 6.45 | 145,931 | +1.57% |
| 2026-08-31 | 6.44 | 6.59 | 6.22 | 6.35 | 135,124 | -0.63% |
| 2026-08-28 | 6.72 | 6.74 | 6.34 | 6.39 | 116,506 | -5.33% |
| 2026-08-27 | 6.68 | 6.8 | 6.56 | 6.75 | 113,812 | +0.75% |
| 2026-08-26 | 6.66 | 6.76 | 6.62 | 6.7 | 118,270 | -0.59% |
| 2026-08-25 | 6.6 | 6.865 | 6.6 | 6.74 | 130,948 | +3.37% |
| 2026-08-24 | 6.53 | 6.57 | 6.32 | 6.52 | 85,655 | +0.00% |
| 2026-08-21 | 6.58 | 6.73 | 6.5 | 6.52 | 77,579 | +0.00% |
| 2026-08-20 | 6.77 | 6.9 | 6.42 | 6.52 | 130,870 | -4.26% |
| 2026-08-19 | 6.74 | 6.91 | 6.66 | 6.81 | 170,192 | +3.03% |
| 2026-08-18 | 6.52 | 6.66 | 6.48 | 6.61 | 68,933 | -0.15% |
| 2026-08-17 | 6.67 | 6.776 | 6.56 | 6.62 | 122,971 | -0.90% |
| 2026-08-14 | 6.74 | 6.785 | 6.55 | 6.68 | 165,178 | -1.04% |
| 2026-08-13 | 6.91 | 6.98 | 6.635 | 6.75 | 111,874 | -1.32% |
| 2026-08-12 | 6.94 | 7.13 | 6.74 | 6.84 | 140,044 | -0.44% |
| 2026-08-11 | 6.67 | 7.166 | 6.635 | 6.87 | 176,298 | +3.31% |
| 2026-08-10 | 6.64 | 6.82 | 6.44 | 6.65 | 184,605 | -1.48% |
| 2026-08-07 | 6.85 | 6.94 | 6.69 | 6.75 | 109,225 | -0.30% |
| 2026-08-06 | 6.64 | 6.85 | 6.64 | 6.77 | 76,664 | +1.58% |
| 2026-08-05 | 6.6 | 6.82 | 6.58 | 6.665 | 130,744 | +1.91% |
| 2026-08-04 | 6.6 | 6.74 | 6.49 | 6.54 | 162,740 | +0.31% |
| 2026-08-03 | 6.42 | 6.625 | 6.285 | 6.52 | 172,008 | +2.84% |
| 2026-07-31 | 6.545 | 6.545 | 6.26 | 6.34 | 99,024 | -2.61% |
| 2026-07-30 | 6.41 | 6.566 | 6.25 | 6.51 | 301,218 | +3.01% |
| 2026-07-29 | 6.66 | 6.785 | 6.312 | 6.32 | 283,143 | -4.82% |
| 2026-07-28 | 6.74 | 6.815 | 6.515 | 6.64 | 206,697 | -1.48% |
| 2026-07-27 | 6.79 | 7.128 | 6.65 | 6.74 | 89,709 | +0.07% |
| 2026-07-24 | 6.82 | 6.93 | 6.54 | 6.735 | 177,071 | -1.25% |
| 2026-07-23 | 6.79 | 6.93 | 6.7 | 6.82 | 169,965 | -1.66% |
| 2026-07-22 | 7.07 | 7.07 | 6.9 | 6.935 | 129,959 | -2.05% |
| 2026-07-21 | 6.98 | 7.14 | 6.98 | 7.08 | 105,960 | +1.00% |
| 2026-07-20 | 7.29 | 7.41 | 6.75 | 7.01 | 279,586 | -3.97% |
| 2026-07-17 | 7.21 | 7.51 | 6.61 | 7.3 | 199,805 | +2.38% |
| 2026-07-16 | 7.56 | 7.56 | 7 | 7.13 | 260,029 | -6.68% |
| 2026-07-15 | 7.41 | 7.67 | 7.3 | 7.64 | 161,576 | +2.83% |
| 2026-07-14 | 7.51 | 7.72 | 7.4 | 7.43 | 152,253 | -0.80% |
| 2026-07-13 | 7.785 | 7.785 | 7.35 | 7.49 | 168,130 | -2.35% |
| 2026-07-10 | 7.71 | 7.98 | 7.31 | 7.67 | 163,891 | -0.52% |
| 2026-07-09 | 7.9 | 8.03 | 7.65 | 7.71 | 190,232 | -3.14% |
| 2026-07-08 | 7.85 | 8.15 | 7.64 | 7.96 | 287,675 | -0.38% |
| 2026-07-07 | 8.03 | 8.16 | 7.7 | 7.99 | 270,438 | -0.25% |
| 2026-07-06 | 7.65 | 8.525 | 7.65 | 8.01 | 478,535 | +5.12% |
| 2026-07-02 | 7.46 | 7.74 | 7.27 | 7.62 | 216,485 | +2.42% |
| 2026-07-01 | 7.02 | 7.57 | 6.98 | 7.44 | 348,165 | +5.68% |
| 2026-06-30 | 7.21 | 7.45 | 7.01 | 7.04 | 301,655 | -2.49% |
| 2026-06-29 | 6.55 | 7.27 | 6.475 | 7.22 | 395,092 | +10.23% |
| 2026-06-26 | 6.28 | 6.75 | 6.02 | 6.55 | 962,878 | +6.50% |
| 2026-06-25 | 6.47 | 6.565 | 6.13 | 6.15 | 109,095 | -3.30% |
| 2026-06-24 | 6.36 | 6.71 | 6.299 | 6.36 | 235,637 | +1.27% |
| 2026-06-23 | 5.78 | 6.31 | 5.78 | 6.28 | 216,706 | +6.62% |
| 2026-06-22 | 5.85 | 6.06 | 5.77 | 5.89 | 142,628 | +0.68% |
| 2026-06-18 | 5.76 | 5.87 | 5.61 | 5.85 | 226,740 | +2.09% |
| 2026-06-17 | 5.72 | 5.95 | 5.635 | 5.73 | 184,869 | +0.70% |
| 2026-06-16 | 5.78 | 5.82 | 5.36 | 5.69 | 187,982 | +1.07% |
| 2026-06-15 | 5.68 | 5.84 | 5.56 | 5.63 | 185,767 | -0.35% |
| 2026-06-12 | 5.49 | 5.73 | 5.38 | 5.65 | 105,015 | +3.48% |
| 2026-06-11 | 5.32 | 5.47 | 5.245 | 5.46 | 148,688 | +2.44% |
| 2026-06-10 | 5.42 | 5.64 | 5.28 | 5.33 | 155,860 | -1.66% |
| 2026-06-09 | 5.63 | 5.9 | 5.3 | 5.42 | 351,393 | -3.39% |
| 2026-06-08 | 5.68 | 5.83 | 5.52 | 5.61 | 156,242 | -0.53% |
| 2026-06-05 | 5.71 | 5.88 | 5.43 | 5.64 | 195,882 | -3.42% |
| 2026-06-04 | 5.66 | 5.86 | 5.65 | 5.84 | 93,443 | +3.36% |
| 2026-06-03 | 5.66 | 5.86 | 5.61 | 5.65 | 186,062 | -2.08% |
| 2026-06-02 | 5.76 | 5.89 | 5.54 | 5.77 | 152,424 | -1.20% |
| 2026-06-01 | 5.96 | 6.035 | 5.745 | 5.84 | 180,865 | -2.50% |
| 2026-05-29 | 6.08 | 6.441 | 5.985 | 5.99 | 214,614 | -2.76% |
| 2026-05-28 | 6.06 | 6.25 | 6.01 | 6.16 | 87,359 | +0.98% |
| 2026-05-27 | 6.3 | 6.445 | 6.07 | 6.1 | 134,022 | -3.48% |
| 2026-05-26 | 6.01 | 6.32 | 5.92 | 6.32 | 182,703 | +6.94% |
| 2026-05-22 | 5.77 | 5.975 | 5.77 | 5.91 | 87,853 | +2.43% |
| 2026-05-21 | 5.6 | 5.865 | 5.501 | 5.77 | 109,728 | +0.87% |
| 2026-05-20 | 5.53 | 5.76 | 5.52 | 5.72 | 176,108 | +2.69% |
| 2026-05-19 | 5.68 | 5.75 | 5.55 | 5.57 | 144,553 | -1.94% |
| 2026-05-18 | 6.05 | 6.12 | 5.61 | 5.68 | 311,214 | -6.27% |
| 2026-05-15 | 6.23 | 6.25 | 5.92 | 6.06 | 123,192 | -4.72% |
| 2026-05-14 | 6.28 | 6.365 | 6.01 | 6.36 | 94,978 | +1.60% |
| 2026-05-13 | 6.21 | 6.34 | 6.19 | 6.26 | 145,370 | -0.95% |