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

Dyadic International (NQ: DYAI )

1.670 +0.180 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.470 1.685 1.250 1.670 168,348 +0.18(+12.08%)
Nov 20, 2024 1.240 1.800 1.220 1.490 466,802 +0.27(+22.13%)
Nov 19, 2024 1.140 1.240 1.140 1.220 21,381 +0.05(+4.27%)
Nov 18, 2024 1.160 1.210 1.133 1.170 27,247 +0.04(+3.55%)
Nov 15, 2024 1.170 1.170 1.080 1.130 35,547 -0.01(-0.89%)
Nov 14, 2024 1.140 1.230 1.110 1.140 34,657 +0.02(+1.79%)
Nov 13, 2024 1.150 1.150 1.060 1.120 23,180 -0.02(-1.75%)
Nov 12, 2024 1.050 1.150 1.050 1.140 32,764 +0.09(+8.57%)
Nov 11, 2024 1.110 1.140 1.050 1.050 26,084 -0.09(-7.89%)
Nov 08, 2024 1.070 1.150 1.070 1.140 13,399 +0.05(+4.59%)
Nov 07, 2024 1.060 1.150 1.040 1.090 16,200 +0.03(+2.83%)
Nov 06, 2024 1.030 1.116 1.030 1.060 14,607 +0.01(+0.95%)
Nov 05, 2024 1.070 1.150 1.020 1.050 25,917 +0.00(+0.00%)
Nov 04, 2024 1.030 1.050 1.020 1.050 15,101 -0.01(-0.94%)
Nov 01, 2024 1.055 1.090 1.040 1.060 5,047 +0.00(+0.00%)
Oct 31, 2024 1.080 1.150 1.020 1.060 12,211 +0.01(+0.95%)
Oct 30, 2024 1.050 1.134 1.050 1.050 8,739 -0.02(-1.87%)
Oct 29, 2024 1.090 1.100 1.060 1.070 11,982 -0.02(-1.74%)
Oct 28, 2024 1.090 1.150 1.020 1.089 22,438 +0.03(+2.73%)
Oct 25, 2024 1.125 1.125 1.055 1.060 11,778 -0.05(-4.33%)
Oct 24, 2024 1.100 1.184 1.100 1.108 13,501 +0.01(+0.73%)
Oct 23, 2024 1.130 1.140 1.100 1.100 11,892 -0.03(-2.65%)
Oct 22, 2024 1.150 1.156 1.100 1.130 15,419 +0.02(+1.80%)
Oct 21, 2024 1.150 1.190 1.104 1.110 23,803 -0.05(-4.38%)
Oct 18, 2024 1.150 1.187 1.150 1.161 5,600 +0.03(+2.73%)
Oct 17, 2024 1.140 1.179 1.120 1.130 22,175 -0.03(-2.59%)
Oct 16, 2024 1.090 1.160 1.090 1.160 4,661 +0.08(+7.41%)
Oct 15, 2024 1.070 1.100 1.050 1.080 15,274 +0.03(+2.86%)
Oct 14, 2024 1.080 1.170 1.012 1.050 41,279 -0.07(-6.25%)
Oct 11, 2024 1.141 1.165 1.120 1.120 94,672 -0.03(-2.68%)
Oct 10, 2024 1.180 1.180 1.130 1.151 10,289 +0.02(+1.84%)
Oct 09, 2024 1.190 1.190 1.100 1.130 20,884 -0.05(-4.24%)
Oct 08, 2024 1.080 1.240 1.080 1.180 33,339 +0.09(+8.26%)
Oct 07, 2024 0.9700 1.120 0.9850 1.090 36,512 +0.09(+9.00%)
Oct 04, 2024 1.000 1.000 0.9700 1.000 22,725 +0.02(+1.52%)
Oct 03, 2024 1.050 1.050 0.9700 0.9850 16,343 -0.05(-4.37%)
Oct 02, 2024 1.010 1.130 1.010 1.030 7,627 +0.00(+0.00%)
Oct 01, 2024 1.020 1.030 0.9257 1.030 105,455 -0.01(-0.96%)
Sep 30, 2024 1.110 1.140 1.000 1.040 67,912 -0.06(-5.45%)
Sep 27, 2024 1.170 1.170 1.050 1.100 20,536 +0.02(+1.38%)
Sep 26, 2024 1.117 1.135 1.070 1.085 24,899 -0.04(-3.98%)
Sep 25, 2024 1.170 1.223 1.103 1.130 67,062 +0.03(+2.73%)
Sep 24, 2024 1.180 1.250 1.100 1.100 32,654 -0.10(-8.33%)
Sep 23, 2024 1.230 1.247 1.160 1.200 12,937 -0.05(-4.00%)
Sep 20, 2024 1.180 1.250 1.180 1.250 25,925 +0.06(+5.04%)
Sep 19, 2024 1.170 1.220 1.170 1.190 17,322 +0.03(+2.59%)
Sep 18, 2024 1.240 1.250 1.160 1.160 39,487 -0.09(-7.20%)
Sep 17, 2024 1.270 1.290 1.250 1.250 9,274 +0.02(+1.63%)
Sep 16, 2024 1.220 1.300 1.220 1.230 8,044 -0.01(-0.81%)
Sep 13, 2024 1.300 1.300 1.220 1.240 11,542 +0.00(+0.00%)
Sep 12, 2024 1.250 1.294 1.240 1.240 5,582 -0.01(-0.80%)
Sep 11, 2024 1.250 1.299 1.210 1.250 18,710 -0.05(-3.85%)
Sep 10, 2024 1.270 1.322 1.260 1.300 25,549 +0.06(+4.84%)
Sep 09, 2024 1.270 1.300 1.240 1.240 14,342 -0.02(-1.59%)
Sep 06, 2024 1.331 1.331 1.220 1.260 18,696 -0.01(-0.79%)
Sep 05, 2024 1.280 1.340 1.260 1.270 10,045 +0.00(+0.00%)
Sep 04, 2024 1.310 1.357 1.230 1.270 26,257 -0.04(-3.05%)
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.