MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMAC — DiaMedica Therapeutics Inc. Common Stock
NasdaqDiaMedica Therapeutics Inc. Common Stock
$8.23
-0.12(-1.44%)
- O
- 8.49
- H
- 8.61
- L
- 8.02
- V
- 335.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.23
Period Return+107.83%
Period High$10.42
Period Low$3.48
Avg Daily Volume267.4K
Total Trading Days365
DMAC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.49 | $8.61 | $8.02 | $8.23 | $-0.12 | -1.44% | 335,676 | $8.32 | $8.02 $8.61 |
| Oct 1, 2026 | $8.33 | $8.54 | $8.10 | $8.35 | +$0.08 | +0.97% | 234,219 | $8.33 | $8.10 $8.54 |
| Sep 30, 2026 | $8.27 | $8.60 | $8.19 | $8.27 | +$0.07 | +0.85% | 219,108 | $8.36 | $8.19 $8.60 |
| Sep 29, 2026 | $8.30 | $8.38 | $8.03 | $8.20 | $-0.12 | -1.44% | 231,060 | $8.23 | $8.03 $8.38 |
| Sep 28, 2026 | $7.86 | $8.55 | $7.79 | $8.32 | +$0.38 | +4.79% | 362,953 | $8.27 | $7.79 $8.55 |
| Sep 25, 2026 | $7.85 | $8.00 | $7.44 | $7.94 | +$0.11 | +1.40% | 236,354 | $7.80 | $7.44 $8.00 |
| Sep 24, 2026 | $7.57 | $7.89 | $7.43 | $7.83 | +$0.27 | +3.57% | 209,248 | $7.76 | $7.43 $7.89 |
| Sep 23, 2026 | $7.70 | $7.75 | $7.34 | $7.56 | $-0.22 | -2.83% | 174,142 | $7.50 | $7.34 $7.75 |
| Sep 22, 2026 | $7.34 | $7.80 | $7.30 | $7.78 | +$0.52 | +7.16% | 312,078 | $7.59 | $7.30 $7.80 |
| Sep 21, 2026 | $6.86 | $7.35 | $6.83 | $7.26 | +$0.41 | +5.99% | 281,821 | $7.16 | $6.83 $7.35 |
| Sep 18, 2026 | $6.85 | $6.94 | $6.76 | $6.85 | +$0.00 | +0.00% | 194,956 | $6.85 | $6.76 $6.94 |
| Sep 17, 2026 | $6.75 | $7.00 | $6.68 | $6.85 | +$0.22 | +3.32% | 257,771 | $6.88 | $6.68 $7.00 |
| Sep 16, 2026 | $6.55 | $6.74 | $6.46 | $6.63 | +$0.10 | +1.53% | 187,273 | $6.60 | $6.46 $6.74 |
| Sep 15, 2026 | $6.55 | $6.65 | $6.36 | $6.53 | $-0.02 | -0.31% | 152,909 | $6.53 | $6.36 $6.65 |
| Sep 14, 2026 | $6.49 | $6.65 | $6.44 | $6.55 | +$0.08 | +1.24% | 145,324 | $6.56 | $6.44 $6.65 |
| Sep 11, 2026 | $6.57 | $6.88 | $6.33 | $6.47 | +$0.00 | +0.00% | 123,613 | $6.48 | $6.33 $6.88 |
| Sep 10, 2026 | $6.57 | $6.67 | $6.30 | $6.47 | $-0.12 | -1.82% | 182,444 | $6.41 | $6.30 $6.67 |
| Sep 9, 2026 | $6.50 | $6.97 | $6.50 | $6.59 | +$0.05 | +0.76% | 167,128 | $6.67 | $6.50 $6.97 |
| Sep 8, 2026 | $6.70 | $6.71 | $6.53 | $6.54 | $-0.21 | -3.11% | 119,063 | $6.60 | $6.53 $6.71 |
| Sep 4, 2026 | $6.56 | $6.89 | $6.49 | $6.75 | +$0.19 | +2.90% | 189,482 | $6.69 | $6.49 $6.89 |
| Sep 3, 2026 | $6.78 | $6.79 | $6.53 | $6.56 | $-0.19 | -2.81% | 116,145 | $6.61 | $6.53 $6.79 |
| Sep 2, 2026 | $6.60 | $6.94 | $6.59 | $6.75 | +$0.30 | +4.65% | 175,620 | $6.74 | $6.59 $6.94 |
| Sep 1, 2026 | $6.29 | $6.45 | $6.27 | $6.45 | +$0.10 | +1.57% | 145,924 | $6.36 | $6.27 $6.45 |
| Aug 31, 2026 | $6.44 | $6.59 | $6.22 | $6.35 | $-0.04 | -0.63% | 135,125 | $6.31 | $6.22 $6.59 |
| Aug 28, 2026 | $6.72 | $6.74 | $6.34 | $6.39 | $-0.36 | -5.33% | 116,507 | $6.46 | $6.34 $6.74 |
| Aug 27, 2026 | $6.68 | $6.80 | $6.56 | $6.75 | +$0.05 | +0.75% | 113,812 | $6.72 | $6.56 $6.80 |
| Aug 26, 2026 | $6.66 | $6.76 | $6.62 | $6.70 | $-0.04 | -0.59% | 118,271 | $6.70 | $6.62 $6.76 |
| Aug 25, 2026 | $6.60 | $6.87 | $6.60 | $6.74 | +$0.22 | +3.37% | 130,949 | $6.72 | $6.60 $6.87 |
| Aug 24, 2026 | $6.53 | $6.57 | $6.32 | $6.52 | +$0.00 | +0.00% | 85,655 | $6.49 | $6.32 $6.57 |
| Aug 21, 2026 | $6.58 | $6.73 | $6.50 | $6.52 | +$0.00 | +0.00% | 77,580 | $6.55 | $6.50 $6.73 |