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 (%)
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%)
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.