DiaMedica Therapeutics Inc. (DMAC)
NASDAQ: DMAC · Real-Time Price · USD
6.22
-0.10 (-1.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DiaMedica Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.28 | 6.35 | 6.22 | 6.22 | 6.22 | -1.58% | 102,832 |
| Apr 27, 2026 | 6.28 | 6.48 | 6.23 | 6.32 | 6.32 | -0.16% | 96,819 |
| Apr 24, 2026 | 6.20 | 6.35 | 6.00 | 6.33 | 6.33 | 1.77% | 129,058 |
| Apr 23, 2026 | 6.46 | 6.46 | 6.16 | 6.22 | 6.22 | -3.86% | 131,275 |
| Apr 22, 2026 | 6.46 | 6.54 | 6.35 | 6.47 | 6.47 | 0.78% | 140,510 |
| Apr 21, 2026 | 6.56 | 6.67 | 6.30 | 6.42 | 6.42 | -2.13% | 142,602 |
| Apr 20, 2026 | 6.85 | 6.87 | 6.52 | 6.56 | 6.56 | -4.23% | 161,991 |
| Apr 17, 2026 | 6.75 | 7.05 | 6.68 | 6.85 | 6.85 | 3.47% | 212,284 |
| Apr 16, 2026 | 6.56 | 6.67 | 6.35 | 6.62 | 6.62 | 0.61% | 128,871 |
| Apr 15, 2026 | 6.52 | 6.64 | 6.43 | 6.58 | 6.58 | 0.61% | 124,133 |
| Apr 14, 2026 | 6.30 | 6.55 | 6.25 | 6.54 | 6.54 | 3.81% | 142,256 |
| Apr 13, 2026 | 5.94 | 6.31 | 5.80 | 6.30 | 6.30 | 5.18% | 143,377 |
| Apr 10, 2026 | 6.16 | 6.16 | 5.71 | 5.99 | 5.99 | -3.07% | 372,554 |
| Apr 9, 2026 | 6.20 | 6.32 | 5.85 | 6.18 | 6.18 | -0.16% | 293,283 |
| Apr 8, 2026 | 6.88 | 6.88 | 6.07 | 6.19 | 6.19 | -5.50% | 208,474 |
| Apr 7, 2026 | 6.57 | 6.69 | 6.44 | 6.55 | 6.55 | -1.06% | 198,883 |
| Apr 6, 2026 | 6.52 | 6.86 | 6.50 | 6.62 | 6.62 | 2.16% | 142,607 |
| Apr 2, 2026 | 6.40 | 6.51 | 6.20 | 6.48 | 6.48 | 0.93% | 131,416 |
| Apr 1, 2026 | 6.80 | 7.02 | 6.40 | 6.42 | 6.42 | -5.17% | 232,340 |
| Mar 31, 2026 | 7.14 | 7.47 | 6.10 | 6.77 | 6.77 | 1.96% | 387,909 |
| Mar 30, 2026 | 6.79 | 7.00 | 6.49 | 6.64 | 6.64 | -2.21% | 343,957 |
| Mar 27, 2026 | 6.82 | 6.91 | 6.64 | 6.79 | 6.79 | -0.88% | 180,929 |
| Mar 26, 2026 | 6.77 | 7.01 | 6.76 | 6.85 | 6.85 | -0.15% | 164,898 |
| Mar 25, 2026 | 6.92 | 7.18 | 6.75 | 6.86 | 6.86 | -0.44% | 198,275 |
| Mar 24, 2026 | 7.15 | 7.28 | 6.79 | 6.89 | 6.89 | -5.49% | 210,106 |
| Mar 23, 2026 | 6.92 | 7.41 | 6.92 | 7.29 | 7.29 | 7.84% | 314,741 |
| Mar 20, 2026 | 7.02 | 7.02 | 6.67 | 6.76 | 6.76 | -3.70% | 285,736 |
| Mar 19, 2026 | 7.04 | 7.21 | 6.78 | 7.02 | 7.02 | -1.40% | 254,401 |
| Mar 18, 2026 | 7.09 | 7.35 | 6.87 | 7.12 | 7.12 | -0.56% | 357,365 |
| Mar 17, 2026 | 7.28 | 7.28 | 7.00 | 7.16 | 7.16 | -0.28% | 228,197 |
| Mar 16, 2026 | 7.29 | 7.35 | 7.03 | 7.18 | 7.18 | -1.37% | 229,278 |
| Mar 13, 2026 | 7.32 | 7.69 | 6.98 | 7.28 | 7.28 | 0.55% | 240,634 |
| Mar 12, 2026 | 7.56 | 7.77 | 7.21 | 7.24 | 7.24 | -6.22% | 392,883 |
| Mar 11, 2026 | 7.84 | 7.94 | 7.59 | 7.72 | 7.72 | -2.89% | 113,109 |
| Mar 10, 2026 | 7.76 | 8.13 | 7.76 | 7.95 | 7.95 | 2.05% | 190,741 |
| Mar 9, 2026 | 7.54 | 7.88 | 7.48 | 7.79 | 7.79 | 1.04% | 117,775 |
| Mar 6, 2026 | 7.50 | 7.80 | 7.41 | 7.71 | 7.71 | 1.58% | 164,423 |
| Mar 5, 2026 | 7.61 | 7.85 | 7.50 | 7.59 | 7.59 | -2.32% | 206,049 |
| Mar 4, 2026 | 7.81 | 8.00 | 7.50 | 7.77 | 7.77 | 0.78% | 139,381 |
| Mar 3, 2026 | 7.48 | 7.88 | 7.32 | 7.71 | 7.71 | -0.90% | 197,004 |
| Mar 2, 2026 | 7.75 | 7.95 | 7.59 | 7.78 | 7.78 | -2.14% | 196,213 |
| Feb 27, 2026 | 8.09 | 8.28 | 7.91 | 7.95 | 7.95 | -3.40% | 268,608 |
| Feb 26, 2026 | 8.50 | 8.59 | 8.03 | 8.23 | 8.23 | -3.18% | 265,064 |
| Feb 25, 2026 | 8.65 | 8.75 | 8.46 | 8.50 | 8.50 | -0.58% | 155,119 |
| Feb 24, 2026 | 8.38 | 8.63 | 8.28 | 8.55 | 8.55 | 2.89% | 173,670 |
| Feb 23, 2026 | 8.42 | 8.53 | 8.13 | 8.31 | 8.31 | -1.31% | 90,533 |
| Feb 20, 2026 | 8.39 | 8.49 | 8.10 | 8.42 | 8.42 | -0.94% | 180,628 |
| Feb 19, 2026 | 8.61 | 8.65 | 8.34 | 8.50 | 8.50 | -1.39% | 142,474 |
| Feb 18, 2026 | 8.82 | 8.84 | 8.45 | 8.62 | 8.62 | -0.92% | 136,635 |
| Feb 17, 2026 | 8.57 | 8.98 | 8.49 | 8.70 | 8.70 | 1.99% | 220,695 |
| Feb 13, 2026 | 8.64 | 9.04 | 8.48 | 8.53 | 8.53 | -1.16% | 204,210 |
| Feb 12, 2026 | 8.42 | 8.67 | 8.24 | 8.63 | 8.63 | 3.98% | 209,180 |
| Feb 11, 2026 | 8.38 | 8.38 | 8.00 | 8.30 | 8.30 | -0.72% | 80,650 |
| Feb 10, 2026 | 8.15 | 8.78 | 8.04 | 8.36 | 8.36 | 2.70% | 294,258 |
| Feb 9, 2026 | 8.16 | 8.25 | 7.74 | 8.14 | 8.14 | - | 112,028 |
| Feb 6, 2026 | 7.74 | 8.24 | 7.58 | 8.14 | 8.14 | 7.96% | 164,651 |
| Feb 5, 2026 | 7.85 | 7.99 | 7.47 | 7.54 | 7.54 | -4.56% | 145,585 |
| Feb 4, 2026 | 8.48 | 8.77 | 7.80 | 7.90 | 7.90 | -5.95% | 207,700 |
| Feb 3, 2026 | 8.19 | 8.60 | 7.97 | 8.40 | 8.40 | 2.69% | 202,780 |
| Feb 2, 2026 | 8.04 | 8.38 | 7.95 | 8.18 | 8.18 | 1.74% | 128,277 |
| Jan 30, 2026 | 8.36 | 8.57 | 7.90 | 8.04 | 8.04 | -5.08% | 228,896 |
| Jan 29, 2026 | 8.40 | 8.63 | 8.20 | 8.47 | 8.47 | 0.36% | 175,998 |
| Jan 28, 2026 | 8.85 | 9.00 | 8.34 | 8.44 | 8.44 | -3.65% | 240,641 |
| Jan 27, 2026 | 8.58 | 8.85 | 8.50 | 8.76 | 8.76 | 2.76% | 200,133 |
| Jan 26, 2026 | 8.49 | 8.64 | 7.97 | 8.53 | 8.53 | 0.18% | 189,720 |
| Jan 23, 2026 | 8.35 | 8.75 | 8.24 | 8.51 | 8.51 | 2.16% | 267,616 |
| Jan 22, 2026 | 8.00 | 8.85 | 8.00 | 8.33 | 8.33 | 4.52% | 260,805 |
| Jan 21, 2026 | 7.51 | 8.00 | 7.41 | 7.97 | 7.97 | 7.41% | 374,661 |
| Jan 20, 2026 | 7.43 | 7.70 | 7.17 | 7.42 | 7.42 | -2.05% | 482,034 |
| Jan 16, 2026 | 8.55 | 8.63 | 7.48 | 7.58 | 7.58 | -11.30% | 614,875 |
| Jan 15, 2026 | 8.58 | 8.59 | 8.11 | 8.54 | 8.54 | -0.70% | 219,864 |
| Jan 14, 2026 | 8.24 | 8.64 | 8.12 | 8.60 | 8.60 | 4.24% | 120,167 |
| Jan 13, 2026 | 8.17 | 8.38 | 7.88 | 8.25 | 8.25 | 1.35% | 126,005 |
| Jan 12, 2026 | 8.13 | 8.48 | 7.87 | 8.14 | 8.14 | -0.25% | 165,044 |
| Jan 9, 2026 | 8.38 | 8.58 | 8.13 | 8.16 | 8.16 | -2.28% | 135,966 |
| Jan 8, 2026 | 8.40 | 8.64 | 8.30 | 8.35 | 8.35 | -1.65% | 115,163 |
| Jan 7, 2026 | 8.47 | 8.65 | 8.30 | 8.49 | 8.49 | -0.35% | 141,996 |
| Jan 6, 2026 | 8.54 | 8.75 | 8.40 | 8.52 | 8.52 | -0.23% | 473,098 |
| Jan 5, 2026 | 8.02 | 8.63 | 7.98 | 8.54 | 8.54 | 7.69% | 347,173 |
| Jan 2, 2026 | 8.12 | 8.20 | 7.74 | 7.93 | 7.93 | -0.38% | 150,162 |
| Dec 31, 2025 | 8.02 | 8.10 | 7.90 | 7.96 | 7.96 | -1.12% | 167,414 |
| Dec 30, 2025 | 8.27 | 8.27 | 7.95 | 8.05 | 8.05 | -2.78% | 203,302 |
| Dec 29, 2025 | 8.16 | 8.45 | 8.10 | 8.28 | 8.28 | 0.61% | 177,687 |
| Dec 26, 2025 | 8.40 | 8.43 | 8.10 | 8.23 | 8.23 | -2.83% | 130,650 |
| Dec 24, 2025 | 8.33 | 8.58 | 8.30 | 8.47 | 8.47 | 1.44% | 89,148 |
| Dec 23, 2025 | 8.35 | 8.62 | 8.16 | 8.35 | 8.35 | -1.07% | 164,147 |
| Dec 22, 2025 | 8.55 | 8.70 | 8.34 | 8.44 | 8.44 | -0.47% | 257,325 |
| Dec 19, 2025 | 8.34 | 8.73 | 8.28 | 8.48 | 8.48 | 2.05% | 630,178 |
| Dec 18, 2025 | 8.47 | 8.47 | 8.00 | 8.31 | 8.31 | 1.22% | 1,758,909 |
| Dec 17, 2025 | 8.76 | 8.80 | 8.08 | 8.21 | 8.21 | -6.28% | 261,606 |
| Dec 16, 2025 | 8.62 | 8.95 | 8.42 | 8.76 | 8.76 | 1.04% | 354,964 |
| Dec 15, 2025 | 9.39 | 9.52 | 8.40 | 8.67 | 8.67 | -7.67% | 700,849 |
| Dec 12, 2025 | 9.36 | 10.14 | 9.27 | 9.39 | 9.39 | 0.54% | 606,075 |
| Dec 11, 2025 | 9.50 | 9.74 | 9.20 | 9.34 | 9.34 | -0.11% | 471,311 |
| Dec 10, 2025 | 9.33 | 10.42 | 8.92 | 9.35 | 9.35 | 3.09% | 1,016,353 |
| Dec 9, 2025 | 8.99 | 9.35 | 8.79 | 9.07 | 9.07 | 3.54% | 578,522 |
| Dec 8, 2025 | 8.95 | 8.98 | 8.64 | 8.76 | 8.76 | -0.23% | 376,084 |
| Dec 5, 2025 | 8.66 | 8.96 | 8.61 | 8.78 | 8.78 | 1.74% | 240,764 |
| Dec 4, 2025 | 8.51 | 8.88 | 7.97 | 8.63 | 8.63 | 1.41% | 335,612 |
| Dec 3, 2025 | 8.19 | 8.60 | 7.80 | 8.51 | 8.51 | 6.64% | 337,840 |