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

Dyadic International (NQ: DYAI )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2022 2.320 2.450 2.260 2.420 49,667 +0.10(+4.31%)
May 27, 2022 2.250 2.360 2.180 2.320 52,152 +0.07(+3.11%)
May 26, 2022 2.210 2.300 2.200 2.250 32,329 -0.01(-0.44%)
May 25, 2022 2.270 2.370 2.220 2.260 36,798 -0.09(-3.83%)
May 24, 2022 2.140 2.370 2.072 2.350 109,191 +0.16(+7.31%)
May 23, 2022 2.100 2.190 2.050 2.190 29,559 +0.09(+4.29%)
May 20, 2022 2.130 2.300 2.070 2.100 49,897 -0.03(-1.41%)
May 19, 2022 2.140 2.140 2.090 2.130 42,923 +0.00(+0.00%)
May 18, 2022 2.280 2.300 2.120 2.130 46,688 -0.20(-8.58%)
May 17, 2022 2.240 2.385 2.240 2.330 28,764 +0.09(+4.02%)
May 16, 2022 2.160 2.280 2.130 2.240 34,265 +0.04(+1.82%)
May 13, 2022 2.070 2.350 2.070 2.200 83,126 +0.12(+5.77%)
May 12, 2022 1.900 2.080 1.850 2.080 18,181 +0.13(+6.67%)
May 11, 2022 1.898 2.090 1.898 1.950 53,595 +0.08(+4.28%)
May 10, 2022 1.850 1.950 1.827 1.870 46,273 +0.02(+1.08%)
May 09, 2022 1.890 1.920 1.810 1.850 30,663 -0.09(-4.64%)
May 06, 2022 1.890 1.960 1.820 1.940 79,094 -0.01(-0.51%)
May 05, 2022 2.250 2.270 1.742 1.950 107,977 -0.28(-12.56%)
May 04, 2022 2.230 2.260 2.160 2.230 15,640 +0.03(+1.36%)
May 03, 2022 2.175 2.280 2.175 2.200 14,306 +0.00(+0.00%)
May 02, 2022 2.130 2.230 2.130 2.200 13,796 +0.04(+1.85%)
Apr 29, 2022 2.280 2.345 2.100 2.160 108,300 -0.18(-7.69%)
Apr 28, 2022 2.300 2.350 2.110 2.340 65,831 +0.03(+1.30%)
Apr 27, 2022 2.250 2.390 2.250 2.310 22,568 +0.03(+1.32%)
Apr 26, 2022 2.420 2.420 2.230 2.280 74,522 -0.12(-5.00%)
Apr 25, 2022 2.350 2.440 2.350 2.400 30,593 +0.00(+0.00%)
Apr 22, 2022 2.380 2.440 2.325 2.400 33,044 +0.00(+0.00%)
Apr 21, 2022 2.400 2.480 2.390 2.400 41,310 +0.06(+2.56%)
Apr 20, 2022 2.510 2.510 2.230 2.340 45,218 -0.07(-2.90%)
Apr 19, 2022 2.400 2.590 2.400 2.410 75,985 -0.11(-4.37%)
Apr 18, 2022 2.610 2.610 2.423 2.520 98,559 -0.05(-1.95%)
Apr 14, 2022 2.660 2.660 2.400 2.570 123,072 -0.18(-6.55%)
Apr 13, 2022 2.450 2.770 2.280 2.750 959,223 +0.25(+10.00%)
Apr 12, 2022 2.370 2.585 2.370 2.500 128,807 +0.13(+5.49%)
Apr 11, 2022 2.530 2.530 2.370 2.370 28,863 -0.12(-4.82%)
Apr 08, 2022 2.460 2.550 2.430 2.490 47,444 +0.01(+0.40%)
Apr 07, 2022 2.700 2.770 2.450 2.480 41,124 -0.07(-2.75%)
Apr 06, 2022 2.720 2.740 2.550 2.550 66,324 -0.20(-7.27%)
Apr 05, 2022 2.770 2.930 2.750 2.750 65,984 -0.05(-1.79%)
Apr 04, 2022 3.140 3.210 2.760 2.800 116,540 -0.37(-11.67%)
Apr 01, 2022 3.000 3.230 3.000 3.170 30,089 +0.16(+5.32%)
Mar 31, 2022 3.190 3.270 2.900 3.010 147,152 -0.26(-7.95%)
Mar 30, 2022 3.240 3.350 3.210 3.270 84,228 -0.05(-1.51%)
Mar 29, 2022 3.210 3.380 3.210 3.320 21,853 +0.07(+2.15%)
Mar 28, 2022 3.270 3.300 3.150 3.250 38,525 -0.03(-0.91%)
Mar 25, 2022 3.330 3.330 3.210 3.280 32,417 -0.05(-1.50%)
Mar 24, 2022 3.320 3.400 3.300 3.330 18,993 +0.01(+0.30%)
Mar 23, 2022 3.280 3.410 3.280 3.320 33,677 -0.05(-1.48%)
Mar 22, 2022 3.413 3.420 3.332 3.370 15,692 +0.02(+0.60%)
Mar 21, 2022 3.450 3.470 3.250 3.350 73,470 -0.15(-4.29%)
Mar 18, 2022 3.450 3.830 3.400 3.500 42,295 +0.01(+0.29%)
Mar 17, 2022 3.470 3.540 3.430 3.490 54,141 +0.02(+0.58%)
Mar 16, 2022 3.360 3.540 3.360 3.470 27,441 +0.11(+3.27%)
Mar 15, 2022 3.430 3.430 3.290 3.360 21,758 -0.10(-2.89%)
Mar 14, 2022 3.350 3.560 3.330 3.460 21,409 +0.01(+0.29%)
Mar 11, 2022 3.500 3.600 3.370 3.450 34,653 -0.04(-1.15%)
Mar 10, 2022 3.500 3.550 3.420 3.490 23,439 -0.03(-0.85%)
Mar 09, 2022 3.540 3.600 3.500 3.520 37,390 +0.03(+0.86%)
Mar 08, 2022 3.450 3.550 3.450 3.490 67,996 +0.00(+0.00%)
Mar 07, 2022 3.620 3.800 3.460 3.490 48,160 -0.22(-5.93%)
Mar 04, 2022 3.700 3.720 3.630 3.710 9,177 -0.01(-0.27%)
Mar 03, 2022 3.770 3.853 3.700 3.720 47,655 -0.04(-1.06%)
Mar 02, 2022 3.730 3.940 3.705 3.760 31,665 +0.01(+0.27%)
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.