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

Dyadic International (NQ: DYAI )

1.640 -0.040 (-2.38%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 1.750 1.760 1.650 1.680 16,514 -0.12(-6.67%)
Apr 16, 2024 1.650 1.800 1.650 1.800 5,510 +0.13(+7.78%)
Apr 15, 2024 1.710 1.840 1.660 1.670 26,231 -0.09(-5.11%)
Apr 12, 2024 1.790 1.880 1.650 1.760 21,447 -0.07(-4.09%)
Apr 11, 2024 1.825 1.870 1.825 1.835 3,353 +0.02(+1.38%)
Apr 10, 2024 1.810 1.880 1.760 1.810 17,790 -0.10(-5.24%)
Apr 09, 2024 1.800 1.930 1.760 1.910 25,151 +0.04(+2.14%)
Apr 08, 2024 1.790 1.930 1.750 1.870 9,805 +0.06(+3.31%)
Apr 05, 2024 1.820 1.900 1.780 1.810 34,448 -0.05(-2.69%)
Apr 04, 2024 1.830 1.939 1.820 1.860 36,238 +0.06(+3.33%)
Apr 03, 2024 1.700 1.820 1.670 1.800 19,362 +0.05(+2.86%)
Apr 02, 2024 1.610 1.780 1.610 1.750 64,001 +0.08(+4.79%)
Apr 01, 2024 1.680 1.680 1.500 1.670 31,274 +0.00(+0.00%)
Mar 28, 2024 1.640 1.730 1.640 1.670 29,930 +0.04(+2.45%)
Mar 27, 2024 1.650 1.650 1.600 1.630 7,612 +0.05(+3.16%)
Mar 26, 2024 1.648 1.662 1.550 1.580 12,137 -0.06(-3.66%)
Mar 25, 2024 1.550 1.698 1.550 1.640 28,144 +0.04(+2.50%)
Mar 22, 2024 1.551 1.600 1.551 1.600 5,876 -0.03(-1.84%)
Mar 21, 2024 1.680 1.700 1.510 1.630 21,791 -0.04(-2.40%)
Mar 20, 2024 1.680 1.690 1.640 1.670 9,658 +0.08(+5.03%)
Mar 19, 2024 1.600 1.700 1.580 1.590 39,319 +0.01(+0.63%)
Mar 18, 2024 1.480 1.660 1.480 1.580 19,030 +0.08(+5.33%)
Mar 15, 2024 1.540 1.620 1.500 1.500 59,514 -0.02(-1.32%)
Mar 14, 2024 1.620 1.620 1.450 1.520 37,260 -0.08(-5.00%)
Mar 13, 2024 1.500 1.650 1.500 1.600 50,132 +0.12(+8.11%)
Mar 12, 2024 1.500 1.550 1.450 1.480 40,733 +0.02(+1.37%)
Mar 11, 2024 1.410 1.500 1.370 1.460 51,811 +0.08(+5.80%)
Mar 08, 2024 1.390 1.460 1.350 1.380 8,435 -0.01(-0.72%)
Mar 07, 2024 1.380 1.390 1.350 1.390 1,605 +0.00(+0.00%)
Mar 06, 2024 1.439 1.439 1.350 1.390 4,209 -0.02(-1.42%)
Mar 05, 2024 1.430 1.430 1.370 1.410 4,788 -0.01(-0.70%)
Mar 04, 2024 1.400 1.420 1.356 1.420 3,100 +0.02(+1.43%)
Mar 01, 2024 1.320 1.440 1.310 1.400 27,745 +0.05(+3.70%)
Feb 29, 2024 1.380 1.420 1.330 1.350 4,445 -0.06(-4.26%)
Feb 28, 2024 1.410 1.452 1.352 1.410 6,355 -0.01(-0.70%)
Feb 27, 2024 1.440 1.450 1.420 1.420 1,767 -0.01(-0.70%)
Feb 26, 2024 1.360 1.430 1.335 1.430 10,116 +0.05(+3.62%)
Feb 23, 2024 1.450 1.450 1.300 1.380 30,643 -0.07(-4.83%)
Feb 22, 2024 1.600 1.600 1.400 1.450 48,603 -0.06(-3.97%)
Feb 21, 2024 1.480 1.610 1.450 1.510 139,758 +0.16(+11.85%)
Feb 20, 2024 1.320 1.360 1.300 1.350 26,893 +0.03(+2.27%)
Feb 16, 2024 1.340 1.420 1.309 1.320 22,664 +0.01(+0.76%)
Feb 15, 2024 1.320 1.350 1.290 1.310 19,217 +0.02(+1.55%)
Feb 14, 2024 1.310 1.330 1.280 1.290 15,244 -0.01(-0.77%)
Feb 13, 2024 1.339 1.339 1.300 1.300 4,681 -0.04(-2.99%)
Feb 12, 2024 1.370 1.370 1.340 1.340 8,521 -0.04(-2.90%)
Feb 09, 2024 1.360 1.422 1.360 1.380 19,005 +0.00(+0.00%)
Feb 08, 2024 1.400 1.467 1.325 1.380 31,466 -0.05(-3.50%)
Feb 07, 2024 1.500 1.500 1.390 1.430 5,960 -0.06(-4.03%)
Feb 06, 2024 1.490 1.550 1.470 1.490 26,196 +0.06(+4.20%)
Feb 05, 2024 1.380 1.451 1.380 1.430 7,320 +0.01(+0.70%)
Feb 02, 2024 1.380 1.420 1.366 1.420 24,358 +0.04(+2.90%)
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.