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

Dyadic International (OP: DYAI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 0.5000 0.5000 0.3000 0.3100 10,000 -0.09(-22.50%)
Mar 30, 2009 0.3000 0.4000 0.3000 0.4000 3,500 +0.00(+0.00%)
Mar 25, 2009 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 24, 2009 0.3800 0.3900 0.2950 0.3800 18,332 +0.00(+0.00%)
Mar 23, 2009 0.3000 0.3800 0.3000 0.3800 1,200 -0.02(-5.00%)
Mar 20, 2009 0.3000 0.4000 0.3000 0.4000 8,275 +0.03(+8.11%)
Mar 19, 2009 0.2100 0.4000 0.2500 0.3700 7,850 -0.03(-7.50%)
Mar 18, 2009 0.2100 0.4000 0.2100 0.4000 9,300 +0.01(+2.56%)
Mar 16, 2009 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Mar 13, 2009 0.2500 0.4000 0.2500 0.4000 9,250 +0.00(+0.00%)
Mar 12, 2009 0.2000 0.4000 0.2000 0.4000 50,916 +0.16(+66.67%)
Mar 11, 2009 0.2000 0.2400 0.2000 0.2400 1,500 +0.00(+0.00%)
Mar 10, 2009 0.2000 0.2400 0.2000 0.2400 985 +0.00(+0.00%)
Mar 09, 2009 0.2000 0.2400 0.2000 0.2400 2,540 +0.00(+0.00%)
Mar 06, 2009 0.2100 0.2400 0.2100 0.2400 4,150 -0.01(-4.00%)
Mar 05, 2009 0.2000 0.2500 0.2000 0.2500 5,500 +0.00(+0.00%)
Mar 04, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 27, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 26, 2009 0.2000 0.2500 0.2000 0.2500 1,000 +0.00(+0.00%)
Feb 25, 2009 0.2100 0.2500 0.2000 0.2500 14,581 +0.00(+0.00%)
Feb 24, 2009 0.2000 0.2500 0.2000 0.2500 3,390 -0.02(-7.41%)
Feb 23, 2009 0.2700 0.2700 0.2000 0.2700 6,335 -0.02(-6.90%)
Feb 20, 2009 0.2000 0.2900 0.2000 0.2900 4,500 +0.01(+3.57%)
Feb 19, 2009 0.2300 0.2800 0.2000 0.2800 4,753 -0.01(-3.45%)
Feb 18, 2009 0.2300 0.3400 0.2000 0.2900 35,500 -0.05(-14.71%)
Feb 17, 2009 0.2000 0.4400 0.2000 0.3400 1,800 -0.01(-2.86%)
Feb 13, 2009 0.2000 0.3500 0.2000 0.3500 14,589 +0.00(+0.00%)
Feb 12, 2009 0.3500 0.3500 0.3500 0.3500 300 +0.00(+0.00%)
Feb 11, 2009 0.3000 0.3500 0.3000 0.3500 1,141 +0.00(+0.00%)
Feb 10, 2009 0.3000 0.3500 0.2800 0.3500 6,807 -0.04(-10.26%)
Feb 09, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 06, 2009 0.2000 0.3900 0.2000 0.3900 5,620 +0.10(+34.48%)
Feb 05, 2009 0.2000 0.2900 0.2000 0.2900 1,500 -0.11(-27.50%)
Feb 04, 2009 0.4000 0.4500 0.4000 0.4000 4,120 +0.06(+17.65%)
Feb 03, 2009 0.3500 0.3500 0.3000 0.3400 2,750 -0.10(-22.73%)
Feb 02, 2009 0.3000 0.4400 0.3000 0.4400 10,000 +0.00(+0.00%)
Jan 30, 2009 0.3000 0.4400 0.3000 0.4400 3,236 +0.04(+10.00%)
Jan 29, 2009 0.2000 0.4500 0.2000 0.4000 2,700 -0.04(-9.09%)
Jan 28, 2009 0.4000 0.4400 0.4000 0.4400 5,500 +0.09(+25.71%)
Jan 27, 2009 0.3000 0.3500 0.3000 0.3500 7,000 -0.05(-12.50%)
Jan 26, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 23, 2009 0.3000 0.4000 0.3000 0.4000 2,500 +0.00(+0.00%)
Jan 22, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 21, 2009 0.3000 0.4000 0.3000 0.4000 10,600 -0.05(-11.11%)
Jan 16, 2009 0.4500 0.4500 0.4500 0 +0.15(+50.00%)
Jan 15, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 14, 2009 0.3000 0.3000 0.3000 0.3000 5,000 -0.15(-33.33%)
Jan 13, 2009 0.3500 0.4500 0.3500 0.4500 60,100 -0.05(-10.00%)
Jan 12, 2009 0.3000 0.5000 0.3000 0.5000 53,250 +0.12(+31.58%)
Jan 09, 2009 0.3400 0.4000 0.3400 0.3800 23,888 +0.03(+8.57%)
Jan 08, 2009 0.3000 0.3500 0.3000 0.3500 96,798 +0.00(+0.00%)
Jan 07, 2009 0.4000 0.4000 0.3500 0.3500 5,885 +0.03(+9.37%)
Jan 06, 2009 0.2500 0.3200 0.2500 0.3200 22,600 +0.01(+3.23%)
Jan 05, 2009 0.0800 0.3100 0.0800 0.3100 10,630 +0.16(+106.67%)
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.