DMAC
DIAMEDICA THERAP (DMAC)
NASDAQ
$8.24-$0.12 (-1.38%)
Price as of Oct 02, 2026 5:01 PM EDT
  • $450.3M
    Market Cap
  • 19.29%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +29.46%
    Low Price$6.47
    High Price$8.35
  • 3 Months
    +12.23%
    Low Price$6.32
    High Price$8.35
  • 1 Year
    +19.29%
    Low Price$5.33
    High Price$9.39
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.33
8.54
8.10
8.35
+0.97%
234,219
09/30/2026
8.27
8.60
8.19
8.27
+0.85%
219,107
09/29/2026
8.30
8.38
8.03
8.20
-1.44%
231,059
09/28/2026
7.86
8.55
7.79
8.32
+4.79%
362,522
09/25/2026
7.85
8.00
7.44
7.94
+1.40%
236,353
09/24/2026
7.57
7.89
7.43
7.83
+3.57%
209,248
09/23/2026
7.70
7.75
7.34
7.56
-2.83%
174,141
09/22/2026
7.34
7.80
7.30
7.78
+7.16%
312,077
09/21/2026
6.86
7.35
6.83
7.26
+5.99%
281,821
09/18/2026
6.85
6.94
6.76
6.85
0.00%
194,956
09/17/2026
6.75
7.00
6.68
6.85
+3.32%
257,770
09/16/2026
6.55
6.74
6.46
6.63
+1.53%
187,273
09/15/2026
6.55
6.65
6.36
6.53
-0.31%
157,943
09/14/2026
6.49
6.65
6.44
6.55
+1.24%
145,327
09/11/2026
6.57
6.88
6.33
6.47
0.00%
123,613
09/10/2026
6.57
6.67
6.30
6.47
-1.82%
182,443
09/09/2026
6.50
6.97
6.50
6.59
+0.76%
167,128
09/08/2026
6.70
6.71
6.53
6.54
-3.11%
119,063
09/04/2026
6.56
6.89
6.49
6.75
+2.90%
189,481
09/03/2026
6.78
6.79
6.53
6.56
-2.81%
116,144
09/02/2026
6.60
6.94
6.59
6.75
+4.65%
175,622
09/01/2026
6.29
6.45
6.27
6.45
+1.57%
145,924
08/31/2026
6.44
6.59
6.22
6.35
-0.63%
135,124
08/28/2026
6.72
6.74
6.34
6.39
-5.33%
116,506
08/27/2026
6.68
6.80
6.56
6.75
+0.75%
113,812
08/26/2026
6.66
6.76
6.62
6.70
-0.59%
118,270
08/25/2026
6.60
6.87
6.60
6.74
+3.37%
130,948
08/24/2026
6.53
6.57
6.32
6.52
0.00%
85,655
08/21/2026
6.58
6.73
6.50
6.52
0.00%
77,579
08/20/2026
6.77
6.90
6.42
6.52
-4.26%
130,135
08/19/2026
6.74
6.91
6.66
6.81
+3.03%
170,192
08/18/2026
6.52
6.66
6.48
6.61
-0.15%
68,933
08/17/2026
6.67
6.78
6.56
6.62
-0.90%
122,971
08/14/2026
6.74
6.79
6.55
6.68
-1.04%
165,178
08/13/2026
6.91
6.98
6.64
6.75
-1.32%
111,874
08/12/2026
6.94
7.13
6.74
6.84
-0.44%
140,044
08/11/2026
6.67
7.17
6.64
6.87
+3.31%
176,298
08/10/2026
6.64
6.82
6.44
6.65
-1.48%
184,605
08/10/2026
-$0.19 Earnings
08/07/2026
6.85
6.94
6.69
6.75
-0.30%
109,225
08/06/2026
6.64
6.85
6.64
6.77
+1.58%
76,664
08/05/2026
6.60
6.82
6.58
6.67
+1.91%
130,744
08/04/2026
6.60
6.74
6.49
6.54
+0.31%
162,740
08/03/2026
6.42
6.63
6.29
6.52
+2.84%
171,970
07/31/2026
6.55
6.55
6.26
6.34
-2.61%
99,023
07/30/2026
6.41
6.57
6.25
6.51
+3.01%
301,218
07/29/2026
6.66
6.79
6.31
6.32
-4.82%
283,143
07/28/2026
6.74
6.82
6.52
6.64
-1.48%
206,697
07/27/2026
6.79
7.13
6.65
6.74
+0.07%
89,709
07/24/2026
6.82
6.93
6.54
6.74
-1.25%
177,071
07/23/2026
6.79
6.93
6.70
6.82
-1.66%
169,965
07/22/2026
7.07
7.07
6.90
6.94
-2.05%
129,959
07/21/2026
6.98
7.14
6.98
7.08
+1.00%
105,960
07/20/2026
7.29
7.41
6.75
7.01
-3.97%
279,586
07/17/2026
7.21
7.51
6.61
7.30
+2.38%
199,805
07/16/2026
7.56
7.56
7.00
7.13
-6.68%
260,029
07/15/2026
7.41
7.67
7.30
7.64
+2.83%
161,576
07/14/2026
7.51
7.72
7.40
7.43
-0.80%
148,001
07/13/2026
7.79
7.79
7.35
7.49
-2.35%
168,130
07/10/2026
7.71
7.98
7.31
7.67
-0.52%
163,891
07/09/2026
7.90
8.03
7.65
7.71
-3.14%
190,232
07/08/2026
7.85
8.15
7.64
7.96
-0.38%
287,675
07/07/2026
8.03
8.16
7.70
7.99
-0.25%
270,438
07/06/2026
7.65
8.53
7.65
8.01
+5.12%
478,535
07/02/2026
7.46
7.74
7.27
7.62
+2.42%
216,485
07/01/2026
7.02
7.57
6.98
7.44
+5.68%
348,165
06/30/2026
7.21
7.45
7.01
7.04
-2.49%
301,655
06/29/2026
6.55
7.27
6.48
7.22
+10.23%
395,092
06/26/2026
6.28
6.75
6.02
6.55
+6.50%
962,878
06/25/2026
6.47
6.57
6.13
6.15
-3.30%
109,095
06/24/2026
6.36
6.71
6.30
6.36
+1.27%
235,637
06/23/2026
5.78
6.31
5.78
6.28
+6.62%
216,706
06/22/2026
5.85
6.06
5.77
5.89
+0.68%
142,628
06/18/2026
5.76
5.87
5.61
5.85
+2.09%
226,720
06/17/2026
5.72
5.95
5.64
5.73
+0.70%
184,869
06/16/2026
5.78
5.82
5.36
5.69
+1.07%
187,982
06/15/2026
5.68
5.84
5.56
5.63
-0.35%
185,767
06/12/2026
5.49
5.73
5.38
5.65
+3.48%
105,015
06/11/2026
5.32
5.47
5.25
5.46
+2.44%
148,688
06/10/2026
5.42
5.64
5.28
5.33
-1.66%
155,860
06/09/2026
5.63
5.90
5.30
5.42
-3.39%
351,393
06/08/2026
5.68
5.83
5.52
5.61
-0.53%
156,242
06/05/2026
5.71
5.88
5.43
5.64
-3.42%
195,882
06/04/2026
5.66
5.86
5.65
5.84
+3.36%
93,443
06/03/2026
5.66
5.86
5.61
5.65
-2.08%
186,062
06/02/2026
5.76
5.89
5.54
5.77
-1.20%
152,424
06/01/2026
5.96
6.04
5.75
5.84
-2.50%
180,865
05/29/2026
6.08
6.44
5.99
5.99
-2.76%
214,614
05/28/2026
6.06
6.25
6.01
6.16
+0.98%
87,359
05/27/2026
6.30
6.45
6.07
6.10
-3.48%
134,022
05/26/2026
6.01
6.32
5.92
6.32
+6.94%
182,703
05/22/2026
5.77
5.98
5.77
5.91
+2.43%
87,853
05/21/2026
5.60
5.87
5.50
5.77
+0.87%
109,728
05/20/2026
5.53
5.76
5.52
5.72
+2.69%
176,108
05/19/2026
5.68
5.75
5.55
5.57
-1.94%
144,553
05/18/2026
6.05
6.12
5.61
5.68
-6.27%
311,214
05/15/2026
6.23
6.25
5.92
6.06
-4.72%
123,192
05/14/2026
6.28
6.37
6.01
6.36
+1.60%
94,978
05/13/2026
6.21
6.34
6.19
6.26
-0.95%
145,369
05/12/2026
6.36
6.47
6.18
6.32
-2.02%
185,456