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

Dyadic International (NQ: DYAI )

1.450 -0.039 (-2.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 30, 2020 8.870 8.900 8.200 8.660 322,655 -0.16(-1.81%)
Jun 29, 2020 10.03 10.24 8.590 8.820 348,227 -1.04(-10.55%)
Jun 26, 2020 10.00 10.98 9.701 9.860 2,881,900 -0.14(-1.40%)
Jun 25, 2020 10.12 10.43 9.680 10.00 366,327 +0.03(+0.30%)
Jun 24, 2020 9.880 10.24 9.780 9.970 303,122 +0.25(+2.57%)
Jun 23, 2020 10.50 10.69 9.690 9.720 318,958 -0.54(-5.26%)
Jun 22, 2020 9.230 10.59 9.010 10.26 664,969 +1.21(+13.37%)
Jun 19, 2020 8.510 9.120 8.510 9.050 423,800 +0.56(+6.60%)
Jun 18, 2020 8.520 8.700 8.380 8.490 258,701 -0.06(-0.70%)
Jun 17, 2020 8.240 8.820 8.158 8.550 221,955 +0.31(+3.76%)
Jun 16, 2020 8.900 9.000 7.800 8.240 230,994 -0.59(-6.68%)
Jun 15, 2020 8.590 9.220 8.440 8.830 286,706 +0.24(+2.79%)
Jun 12, 2020 7.180 8.910 7.180 8.590 353,100 +1.52(+21.50%)
Jun 11, 2020 7.430 7.823 6.920 7.070 322,861 -1.06(-13.04%)
Jun 10, 2020 6.300 9.310 6.260 8.130 1,404,916 +2.02(+33.06%)
Jun 09, 2020 6.060 6.160 5.840 6.110 80,433 +0.06(+0.99%)
Jun 08, 2020 6.100 6.140 5.914 6.050 74,580 -0.05(-0.82%)
Jun 05, 2020 5.990 6.100 5.920 6.100 99,600 +0.14(+2.35%)
Jun 04, 2020 5.840 6.000 5.660 5.960 139,164 +0.05(+0.85%)
Jun 03, 2020 6.180 6.180 5.850 5.910 171,296 -0.26(-4.21%)
Jun 02, 2020 6.000 6.200 5.780 6.170 62,477 +0.11(+1.82%)
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.