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 29, 2009 0.8500 0.8500 0.7000 0.8500 1,998 +0.00(+0.00%)
May 28, 2009 0.6500 0.8500 0.6500 0.8500 4,700 +0.00(+0.00%)
May 27, 2009 0.6500 0.8500 0.6500 0.8500 600 +0.00(+0.00%)
May 22, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 21, 2009 0.8700 0.8700 0.8500 0.8500 730 +0.00(+0.00%)
May 20, 2009 0.6500 0.8500 0.6500 0.8500 34,160 +0.05(+6.25%)
May 19, 2009 0.7000 0.8400 0.7000 0.8000 4,434 -0.05(-5.88%)
May 18, 2009 0.6500 0.8500 0.6500 0.8500 822 +0.01(+1.19%)
May 15, 2009 0.4000 0.8500 0.4000 0.8400 19,210 +0.02(+2.44%)
May 14, 2009 0.6800 0.8500 0.6000 0.8200 29,500 +0.22(+36.67%)
May 12, 2009 0.6000 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
May 11, 2009 0.5500 0.6500 0.5500 0.6500 850 -0.02(-2.99%)
May 07, 2009 0.6700 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
May 05, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 04, 2009 0.6500 0.7000 0.5500 0.7000 18,250 +0.10(+16.67%)
May 01, 2009 0.6000 0.6000 0.5000 0.6000 7,273 +0.00(+0.00%)
Apr 30, 2009 0.5000 0.6000 0.5000 0.6000 6,800 +0.00(+0.00%)
Apr 29, 2009 0.4900 0.6000 0.4900 0.6000 18,650 +0.11(+22.45%)
Apr 28, 2009 0.4500 0.5000 0.4500 0.4900 1,900 -0.01(-2.00%)
Apr 24, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Apr 23, 2009 0.4500 0.5000 0.4500 0.4700 18,000 +0.02(+4.44%)
Apr 22, 2009 0.4400 0.5000 0.4400 0.4500 24,091 +0.02(+4.65%)
Apr 21, 2009 0.4000 0.4300 0.4000 0.4300 21,999 -0.01(-2.27%)
Apr 20, 2009 0.4300 0.4400 0.3000 0.4400 1,390 +0.01(+2.33%)
Apr 17, 2009 0.3000 0.4300 0.3000 0.4300 5,275 +0.00(+0.00%)
Apr 16, 2009 0.4500 0.4500 0.4300 0.4300 700 -0.01(-2.27%)
Apr 14, 2009 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Apr 13, 2009 0.2500 0.4500 0.2500 0.4500 4,171 +0.05(+12.50%)
Apr 09, 2009 0.3000 0.4000 0.3000 0.4000 2,500 -0.04(-9.09%)
Apr 07, 2009 0.4400 0.4400 0.4400 0.4400 0 -0.05(-11.11%)
Apr 03, 2009 0.4950 0.4950 0.4950 0 +0.09(+23.75%)
Apr 02, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Apr 01, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.09(+29.03%)
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%)
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.