Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International (NQ: DYAI )

1.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.530 6.780 6.210 6.260 156,000 -0.25(-3.84%)
Jun 27, 2019 6.020 6.560 5.983 6.510 122,439 +0.51(+8.50%)
Jun 26, 2019 5.810 6.050 5.810 6.000 119,918 +0.17(+2.92%)
Jun 25, 2019 6.120 6.120 5.730 5.830 333,286 -0.34(-5.51%)
Jun 24, 2019 6.690 6.690 6.160 6.170 312,352 -0.52(-7.77%)
Jun 21, 2019 6.960 6.960 6.560 6.690 687,700 -0.21(-3.04%)
Jun 20, 2019 7.030 7.170 6.870 6.900 371,074 -0.05(-0.72%)
Jun 19, 2019 6.480 7.300 6.480 6.950 567,211 +0.49(+7.59%)
Jun 18, 2019 6.410 6.700 6.160 6.460 347,540 +0.22(+3.53%)
Jun 17, 2019 5.900 6.340 5.860 6.240 322,293 +0.34(+5.76%)
Jun 14, 2019 5.950 5.950 5.725 5.900 27,200 -0.07(-1.17%)
Jun 13, 2019 6.020 6.020 5.610 5.970 112,283 +0.09(+1.53%)
Jun 12, 2019 5.710 5.920 5.550 5.880 144,753 +0.22(+3.89%)
Jun 11, 2019 5.500 5.880 5.500 5.660 159,162 +0.21(+3.95%)
Jun 10, 2019 6.180 6.180 5.440 5.445 228,221 -0.55(-9.25%)
Jun 07, 2019 6.000 6.050 5.650 6.000 217,600 +0.00(+0.00%)
Jun 06, 2019 5.750 6.390 5.700 6.000 424,756 +0.30(+5.26%)
Jun 05, 2019 5.770 5.897 5.450 5.700 185,834 +0.06(+1.06%)
Jun 04, 2019 5.500 5.910 5.400 5.640 368,714 +0.49(+9.51%)
Jun 03, 2019 4.450 5.740 4.450 5.150 579,822 +0.70(+15.73%)
May 31, 2019 4.250 4.530 4.250 4.450 117,000 -0.04(-0.81%)
May 30, 2019 4.050 4.486 4.050 4.486 46,780 +0.46(+11.32%)
May 29, 2019 4.000 4.170 4.000 4.030 59,772 +0.06(+1.51%)
May 28, 2019 4.040 4.250 3.940 3.970 68,631 -0.11(-2.70%)
May 24, 2019 4.140 4.440 4.010 4.080 44,200 -0.12(-2.86%)
May 23, 2019 4.540 4.550 4.180 4.200 92,482 -0.34(-7.49%)
May 22, 2019 4.030 4.590 4.030 4.540 278,657 +0.56(+14.07%)
May 21, 2019 3.890 4.500 3.890 3.980 42,721 +0.08(+2.05%)
May 20, 2019 4.120 4.140 3.820 3.900 96,736 -0.24(-5.80%)
May 17, 2019 4.120 4.200 4.110 4.140 36,100 -0.05(-1.19%)
May 16, 2019 4.300 4.300 4.050 4.190 69,797 -0.12(-2.78%)
May 15, 2019 4.310 4.370 4.040 4.310 42,785 -0.04(-0.92%)
May 14, 2019 4.500 4.500 4.350 4.350 42,493 -0.06(-1.36%)
May 13, 2019 4.390 4.550 4.286 4.410 99,401 -0.04(-0.90%)
May 10, 2019 4.100 4.870 3.970 4.450 141,400 +0.55(+14.10%)
May 09, 2019 3.500 4.062 3.500 3.900 184,273 +0.35(+9.86%)
May 08, 2019 3.280 3.600 3.250 3.550 57,074 +0.25(+7.58%)
May 07, 2019 3.320 3.380 3.240 3.300 30,333 +0.04(+1.23%)
May 06, 2019 3.370 3.410 3.200 3.260 23,024 -0.15(-4.40%)
May 03, 2019 3.280 3.410 3.190 3.410 25,900 +0.09(+2.71%)
May 02, 2019 3.360 3.425 3.200 3.320 67,829 -0.04(-1.19%)
May 01, 2019 3.450 3.450 3.350 3.360 41,091 -0.06(-1.85%)
Apr 30, 2019 3.550 3.600 3.340 3.423 30,173 -0.06(-1.60%)
Apr 29, 2019 3.600 3.600 3.437 3.479 27,693 -0.12(-3.36%)
Apr 26, 2019 3.600 3.690 3.500 3.600 128,800 +0.05(+1.41%)
Apr 25, 2019 3.550 3.552 3.490 3.550 50,566 +0.00(+0.00%)
Apr 24, 2019 3.560 3.574 3.503 3.550 49,229 +0.02(+0.57%)
Apr 23, 2019 3.600 3.600 3.437 3.530 63,589 -0.03(-0.84%)
Apr 22, 2019 3.700 3.700 3.436 3.560 130,240 +0.01(+0.28%)
Apr 18, 2019 3.300 3.550 3.150 3.550 79,700 +0.15(+4.41%)
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.