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 30, 2023 1.945 1.945 1.850 1.930 31,698 -0.05(-2.53%)
Jun 29, 2023 2.010 2.077 1.900 1.980 23,084 +0.00(+0.00%)
Jun 28, 2023 1.820 2.030 1.820 1.980 16,104 +0.00(+0.00%)
Jun 27, 2023 1.970 2.001 1.890 1.980 14,348 -0.01(-0.50%)
Jun 26, 2023 2.070 2.070 1.930 1.990 31,061 -0.09(-4.33%)
Jun 23, 2023 1.990 2.090 1.835 2.080 32,981 +0.04(+2.21%)
Jun 22, 2023 2.020 2.056 2.020 2.035 1,441 -0.03(-1.69%)
Jun 21, 2023 2.116 2.141 1.990 2.070 30,165 +0.01(+0.49%)
Jun 20, 2023 2.170 2.170 2.050 2.060 9,778 -0.14(-6.36%)
Jun 16, 2023 2.050 2.200 1.950 2.200 67,162 +0.17(+8.37%)
Jun 15, 2023 2.060 2.080 2.010 2.030 12,483 -0.01(-0.49%)
Jun 14, 2023 2.120 2.210 1.970 2.040 48,315 -0.11(-5.12%)
Jun 13, 2023 2.200 2.220 2.150 2.150 8,211 -0.02(-0.92%)
Jun 12, 2023 2.250 2.280 2.150 2.170 8,348 -0.05(-2.25%)
Jun 09, 2023 2.220 2.270 2.210 2.220 19,533 +0.04(+1.83%)
Jun 08, 2023 2.160 2.260 2.160 2.180 10,601 +0.01(+0.46%)
Jun 07, 2023 2.180 2.190 2.130 2.170 15,784 +0.00(+0.00%)
Jun 06, 2023 2.230 2.230 2.150 2.170 7,905 -0.01(-0.46%)
Jun 05, 2023 2.320 2.320 2.180 2.180 20,215 -0.17(-7.23%)
Jun 02, 2023 2.350 2.400 2.300 2.350 34,994 -0.03(-1.26%)
Jun 01, 2023 2.250 2.380 2.220 2.380 65,877 +0.10(+4.39%)
May 31, 2023 2.250 2.300 2.190 2.280 31,698 +0.05(+2.24%)
May 30, 2023 2.190 2.230 2.150 2.230 31,587 +0.04(+1.83%)
May 26, 2023 2.110 2.190 2.110 2.190 37,903 +0.13(+6.31%)
May 25, 2023 2.190 2.190 2.010 2.060 30,216 -0.11(-5.07%)
May 24, 2023 2.190 2.200 2.160 2.170 11,776 -0.02(-0.91%)
May 23, 2023 2.100 2.200 2.103 2.190 31,612 +0.10(+4.78%)
May 22, 2023 2.070 2.130 2.050 2.090 9,802 +0.00(+0.00%)
May 19, 2023 2.090 2.090 1.990 2.090 17,794 +0.02(+0.97%)
May 18, 2023 2.100 2.150 2.070 2.070 13,909 -0.03(-1.43%)
May 17, 2023 1.950 2.100 1.950 2.100 23,760 +0.10(+5.00%)
May 16, 2023 1.940 2.030 1.880 2.000 28,434 +0.07(+3.63%)
May 15, 2023 1.910 2.000 1.900 1.930 6,627 -0.01(-0.52%)
May 12, 2023 1.890 2.068 1.890 1.940 20,024 +0.04(+2.11%)
May 11, 2023 1.750 1.950 1.750 1.900 35,205 +0.18(+10.47%)
May 10, 2023 1.790 1.792 1.700 1.720 13,300 -0.08(-4.44%)
May 09, 2023 1.700 1.800 1.686 1.800 19,125 +0.05(+2.99%)
May 08, 2023 1.690 1.770 1.685 1.748 20,700 +0.10(+5.93%)
May 05, 2023 1.640 1.700 1.640 1.650 15,618 -0.05(-2.94%)
May 04, 2023 1.720 1.740 1.680 1.700 7,924 -0.05(-2.86%)
May 03, 2023 1.760 1.770 1.740 1.750 35,478 -0.02(-1.13%)
May 02, 2023 1.890 1.890 1.720 1.770 24,521 -0.15(-7.81%)
May 01, 2023 1.930 1.940 1.850 1.920 22,898 -0.03(-1.54%)
Apr 28, 2023 2.040 2.040 1.830 1.950 75,408 -0.13(-6.25%)
Apr 27, 2023 2.150 2.180 2.010 2.080 70,685 -0.02(-0.95%)
Apr 26, 2023 1.810 2.150 1.810 2.100 202,622 +0.29(+16.02%)
Apr 25, 2023 1.780 1.810 1.750 1.810 6,928 +0.05(+2.84%)
Apr 24, 2023 1.720 1.825 1.720 1.760 28,909 +0.04(+2.62%)
Apr 21, 2023 1.721 1.730 1.700 1.715 5,643 -0.01(-0.51%)
Apr 20, 2023 1.800 1.821 1.570 1.724 28,786 -0.13(-6.82%)
Apr 19, 2023 1.640 1.890 1.640 1.850 32,957 +0.21(+12.80%)
Apr 18, 2023 1.880 1.948 1.560 1.640 123,360 -0.18(-9.92%)
Apr 17, 2023 1.860 1.860 1.780 1.821 17,870 -0.04(-2.12%)
Apr 14, 2023 1.920 2.200 1.720 1.860 212,184 -0.09(-4.62%)
Apr 13, 2023 1.970 2.040 1.910 1.950 46,741 -0.05(-2.50%)
Apr 12, 2023 1.950 2.070 1.950 2.000 76,762 +0.08(+4.17%)
Apr 11, 2023 1.780 1.970 1.764 1.920 62,357 +0.14(+7.87%)
Apr 10, 2023 1.650 1.780 1.630 1.780 84,167 +0.09(+5.64%)
Apr 06, 2023 1.550 1.685 1.550 1.685 41,943 +0.12(+8.01%)
Apr 05, 2023 1.590 1.596 1.550 1.560 7,528 -0.01(-0.95%)
Apr 04, 2023 1.660 1.703 1.574 1.575 15,730 -0.13(-7.81%)
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.