Skip to main content
You have permission to edit this article.
Edit

Dyadic International (NQ: DYAI )

1.910 +0.020 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.930 1.930 1.900 1.910 20,669 +0.02(+1.06%)
Sep 29, 2022 1.860 1.930 1.837 1.890 10,572 +0.00(+0.00%)
Sep 28, 2022 1.750 1.910 1.751 1.890 21,052 +0.17(+9.88%)
Sep 27, 2022 1.680 1.840 1.680 1.720 30,300 +0.07(+4.24%)
Sep 26, 2022 1.710 1.740 1.650 1.650 34,082 -0.07(-4.07%)
Sep 23, 2022 1.790 1.800 1.670 1.720 32,230 -0.12(-6.52%)
Sep 22, 2022 1.840 1.900 1.840 1.840 15,553 +0.02(+1.10%)
Sep 21, 2022 1.800 1.840 1.775 1.820 92,804 +0.02(+1.11%)
Sep 20, 2022 1.940 1.940 1.770 1.800 66,039 -0.14(-7.22%)
Sep 19, 2022 2.130 2.210 1.910 1.940 82,411 -0.14(-6.73%)
Sep 16, 2022 2.340 2.385 2.080 2.080 145,750 -0.29(-12.24%)
Sep 15, 2022 2.350 2.450 2.340 2.370 36,688 +0.03(+1.28%)
Sep 14, 2022 2.400 2.460 2.290 2.340 45,736 -0.04(-1.47%)
Sep 13, 2022 2.499 2.510 2.305 2.375 38,283 -0.15(-5.75%)
Sep 12, 2022 2.590 2.700 2.480 2.520 44,518 -0.08(-3.08%)
Sep 09, 2022 2.700 2.700 2.540 2.600 21,925 -0.05(-1.89%)
Sep 08, 2022 2.500 2.700 2.500 2.650 20,238 +0.11(+4.33%)
Sep 07, 2022 2.690 2.860 2.500 2.540 67,851 -0.14(-5.22%)
Sep 06, 2022 2.470 2.720 2.450 2.680 28,454 +0.08(+3.08%)
Sep 02, 2022 2.640 2.880 2.590 2.600 43,815 +0.00(+0.00%)
Sep 01, 2022 2.670 2.680 2.600 2.600 7,293 -0.08(-3.17%)
Aug 31, 2022 2.730 2.730 2.650 2.685 7,761 -0.00(-0.19%)
Aug 30, 2022 2.770 2.850 2.610 2.690 19,615 +0.01(+0.37%)
Aug 29, 2022 2.650 2.740 2.640 2.680 33,121 +0.02(+0.75%)
Aug 26, 2022 2.660 2.720 2.620 2.660 8,720 +0.01(+0.30%)
Aug 25, 2022 2.690 2.900 2.560 2.652 46,097 -0.01(-0.30%)
Aug 24, 2022 2.690 2.780 2.600 2.660 16,223 -0.04(-1.48%)
Aug 23, 2022 2.750 2.780 2.700 2.700 14,823 -0.10(-3.57%)
Aug 22, 2022 2.920 2.920 2.770 2.800 9,959 -0.08(-2.95%)
Aug 19, 2022 2.845 2.900 2.845 2.885 6,371 -0.03(-0.86%)
Aug 18, 2022 2.980 3.010 2.910 2.910 7,500 -0.05(-1.69%)
Aug 17, 2022 2.950 3.015 2.950 2.960 24,667 -0.03(-1.00%)
Aug 16, 2022 2.960 3.000 2.952 2.990 2,392 +0.00(+0.00%)
Aug 15, 2022 2.950 3.020 2.875 2.990 54,146 +0.08(+2.75%)
Aug 12, 2022 2.630 2.910 2.580 2.910 64,185 +0.27(+10.23%)
Aug 11, 2022 2.750 2.970 2.550 2.640 61,873 -0.04(-1.49%)
Aug 10, 2022 2.650 2.990 2.610 2.680 50,291 +0.03(+1.13%)
Aug 09, 2022 2.726 2.726 2.650 2.650 17,015 -0.09(-3.28%)
Aug 08, 2022 2.880 2.990 2.720 2.740 26,297 -0.08(-2.84%)
Aug 05, 2022 2.675 3.030 2.675 2.820 106,502 +0.13(+5.03%)
Aug 04, 2022 2.580 2.730 2.550 2.685 37,964 +0.08(+2.87%)
Aug 03, 2022 2.840 2.843 2.590 2.610 23,911 -0.17(-6.12%)
Aug 02, 2022 2.790 2.924 2.760 2.780 16,386 -0.06(-2.11%)
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.