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 (%)
May 30, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 29, 2008 0.7000 0.7000 0.6500 0.6500 4,250 -0.03(-4.41%)
May 28, 2008 0.5700 0.7000 0.5700 0.6800 10,288 +0.13(+23.64%)
May 27, 2008 0.3800 0.5500 0.3800 0.5500 900 -0.08(-12.70%)
May 26, 2008 0.6000 0.7000 0.4500 0.6300 16,550 +0.00(+0.00%)
May 23, 2008 0.6000 0.7000 0.4500 0.6300 16,550 +0.18(+40.00%)
May 22, 2008 0.6500 0.7000 0.4500 0.4500 860 -0.25(-35.71%)
May 21, 2008 0.6500 0.7000 0.6500 0.7000 400 +0.00(+0.00%)
May 20, 2008 0.7000 0.7000 0.4500 0.7000 9,810 +0.00(+0.00%)
May 19, 2008 0.7000 0.7000 0.3800 0.7000 14,300 +0.15(+27.27%)
May 16, 2008 0.4100 0.5500 0.3800 0.5500 40,156 +0.10(+22.22%)
May 15, 2008 0.3501 0.4500 0.3500 0.4500 6,690 -0.30(-40.00%)
May 14, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 13, 2008 0.3500 0.8000 0.3500 0.7500 3,644 +0.06(+8.70%)
May 12, 2008 0.3500 0.8000 0.3500 0.6900 3,662 +0.29(+72.50%)
May 09, 2008 0.3500 0.4500 0.3500 0.4000 10,750 +0.00(+0.00%)
May 08, 2008 0.3500 0.7000 0.3500 0.4000 6,130 -0.35(-46.67%)
May 07, 2008 0.4000 0.8500 0.3000 0.7500 19,600 +0.30(+66.67%)
May 06, 2008 0.5500 0.6000 0.4000 0.4500 24,300 -0.10(-18.18%)
May 05, 2008 0.5500 0.5950 0.5500 0.5500 3,216 -0.10(-15.38%)
May 02, 2008 0.5500 0.6500 0.5500 0.6500 400 +0.06(+9.24%)
May 01, 2008 0.6500 0.6500 0.5500 0.5950 9,900 -0.16(-20.67%)
Apr 30, 2008 0.8500 1.100 0.7500 0.7500 46,291 +0.00(+0.00%)
Apr 29, 2008 0.3600 0.7800 0.3600 0.7500 80,471 +0.38(+102.70%)
Apr 28, 2008 0.3100 0.3700 0.3000 0.3700 24,160 +0.06(+19.35%)
Apr 25, 2008 0.3000 0.3200 0.2900 0.3100 62,430 +0.01(+3.33%)
Apr 24, 2008 0.3000 0.3000 0.3000 0.3000 1,800 +0.00(+0.00%)
Apr 23, 2008 0.3000 0.3500 0.3000 0.3000 42,112 -0.05(-14.29%)
Apr 22, 2008 0.3100 0.3500 0.3000 0.3500 1,899 +0.00(+0.00%)
Apr 21, 2008 0.3000 0.4100 0.3000 0.3500 13,750 +0.05(+16.67%)
Apr 18, 2008 0.3000 0.3000 0.3000 0.3000 14,700 +0.00(+0.00%)
Apr 17, 2008 0.3000 0.3000 0.3000 0.3000 1,228 -0.04(-13.04%)
Apr 16, 2008 0.3800 0.4100 0.3000 0.3450 73,920 -0.04(-9.23%)
Apr 15, 2008 0.3800 0.3801 0.2900 0.3801 2,201 -0.01(-2.54%)
Apr 14, 2008 0.3801 0.4100 0.3801 0.3900 5,200 -0.01(-2.50%)
Apr 11, 2008 0.2900 0.4100 0.2900 0.4000 23,818 +0.11(+37.93%)
Apr 10, 2008 0.2800 0.3800 0.2500 0.2900 32,875 -0.07(-19.44%)
Apr 09, 2008 0.2800 0.3600 0.2500 0.3600 20,200 +0.10(+38.46%)
Apr 08, 2008 0.2600 0.2700 0.2600 0.2600 20,200 +0.00(+0.00%)
Apr 07, 2008 0.2500 0.2600 0.2500 0.2600 27,396 +0.01(+4.00%)
Apr 04, 2008 0.4100 0.4100 0.2500 0.2500 5,080 -0.01(-2.19%)
Apr 03, 2008 0.2700 0.2700 0.2500 0.2556 110,850 -0.01(-5.33%)
Apr 02, 2008 0.2500 0.2700 0.2500 0.2700 64,870 +0.02(+8.00%)
Apr 01, 2008 0.2600 0.3000 0.2500 0.2500 64,610 -0.01(-3.85%)
Mar 31, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 28, 2008 0.2500 0.2600 0.2500 0.2600 36,439 -0.04(-13.33%)
Mar 27, 2008 0.3000 0.3000 0.2500 0.3000 1,240 +0.05(+20.00%)
Mar 26, 2008 0.2500 0.2500 0.2500 0.2500 162 -0.04(-15.25%)
Mar 25, 2008 0.2600 0.3050 0.2500 0.2950 27,976 -0.01(-1.67%)
Mar 24, 2008 0.3050 0.3050 0.3000 0.3000 10,950 +0.05(+20.00%)
Mar 21, 2008 0.2600 0.2800 0.2500 0.2500 85,500 +0.00(+0.00%)
Mar 20, 2008 0.2600 0.2800 0.2500 0.2500 85,500 -0.13(-34.21%)
Mar 19, 2008 0.2700 0.4000 0.2500 0.3800 2,700 +0.08(+26.67%)
Mar 18, 2008 0.2800 0.3000 0.2500 0.3000 2,690 +0.00(+0.00%)
Mar 17, 2008 0.3000 0.3800 0.3000 0.3000 13,940 +0.05(+20.00%)
Mar 14, 2008 0.2500 0.3200 0.2500 0.2500 3,200 -0.05(-16.67%)
Mar 13, 2008 0.2600 0.3000 0.2600 0.3000 24,570 +0.05(+20.00%)
Mar 12, 2008 0.3200 0.3200 0.2500 0.2500 71,621 -0.02(-7.41%)
Mar 11, 2008 0.2700 0.3000 0.2500 0.2700 32,000 -0.03(-10.00%)
Mar 10, 2008 0.3800 0.4000 0.2800 0.3000 14,500 -0.07(-18.92%)
Mar 07, 2008 0.3500 0.3700 0.3500 0.3700 16,000 -0.03(-7.50%)
Mar 06, 2008 0.4000 0.4000 0.3800 0.4000 11,350 +0.00(+0.00%)
Mar 05, 2008 0.3800 0.4000 0.3000 0.4000 44,214 +0.08(+23.08%)
Mar 04, 2008 0.2800 0.3250 0.2800 0.3250 1,900 +0.04(+16.07%)
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.