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 (%)
Aug 29, 2008 0.1150 0.1150 0.1150 0.1150 200 -0.17(-60.34%)
Aug 28, 2008 0.1150 0.2900 0.1150 0.2900 522 +0.15(+107.14%)
Aug 27, 2008 0.1100 0.1400 0.1100 0.1400 400 +0.03(+27.27%)
Aug 26, 2008 0.1100 0.1100 0.1100 0.1100 400 +0.00(+0.00%)
Aug 25, 2008 0.2000 0.2500 0.1100 0.1100 3,378 -0.19(-63.33%)
Aug 22, 2008 0.1100 0.3000 0.1100 0.3000 300 +0.19(+172.73%)
Aug 21, 2008 0.1100 0.3000 0.1100 0.1100 3,100 +0.01(+10.00%)
Aug 20, 2008 0.3000 0.3000 0.0600 0.1000 665,824 -0.16(-61.54%)
Aug 19, 2008 0.2600 0.2600 0.2600 0.2600 670 +0.00(+0.00%)
Aug 18, 2008 0.2600 0.2600 0.2600 0.2600 1,300 +0.00(+0.00%)
Aug 15, 2008 0.2800 0.3000 0.2600 0.2600 45,300 -0.02(-7.14%)
Aug 14, 2008 0.2900 0.2900 0.2800 0.2800 10,400 +0.00(+0.00%)
Aug 13, 2008 0.3000 0.3500 0.2800 0.2800 4,071 +0.00(+0.00%)
Aug 12, 2008 0.3000 0.3000 0.2500 0.2800 15,400 +0.03(+12.00%)
Aug 11, 2008 0.2900 0.2900 0.2500 0.2500 9,200 -0.04(-13.79%)
Aug 08, 2008 0.2900 0.2900 0.2900 0.2900 185 +0.03(+11.54%)
Aug 07, 2008 0.2500 0.2900 0.2500 0.2600 14,500 -0.03(-10.34%)
Aug 06, 2008 0.3200 0.3200 0.2700 0.2900 73,730 -0.03(-9.38%)
Aug 05, 2008 0.2800 0.3300 0.2800 0.3200 53,400 +0.01(+3.23%)
Aug 04, 2008 0.3700 0.3700 0.3100 0.3100 11,800 +0.01(+3.33%)
Aug 01, 2008 0.2800 0.3000 0.2800 0.3000 5,700 +0.00(+0.00%)
Jul 31, 2008 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Jul 30, 2008 0.3400 0.4000 0.3000 0.3000 7,500 -0.05(-14.29%)
Jul 29, 2008 0.3500 0.4300 0.3500 0.3500 19,000 -0.05(-12.50%)
Jul 28, 2008 0.3500 0.4100 0.3500 0.4000 20,000 +0.00(+0.00%)
Jul 25, 2008 0.4300 0.4300 0.4000 0.4000 688 +0.00(+0.00%)
Jul 24, 2008 0.4500 0.4500 0.4000 0.4000 32,005 -0.05(-11.11%)
Jul 23, 2008 0.4000 0.4500 0.4000 0.4500 5,550 +0.05(+12.50%)
Jul 22, 2008 0.4500 0.4800 0.4000 0.4000 36,428 -0.08(-16.67%)
Jul 21, 2008 0.5500 0.5500 0.4500 0.4800 50,940 +0.03(+6.67%)
Jul 18, 2008 0.5000 0.5000 0.4500 0.4500 9,382 -0.05(-10.18%)
Jul 17, 2008 0.5000 0.5010 0.4500 0.5010 31,170 +0.05(+11.33%)
Jul 16, 2008 0.4500 0.5000 0.4500 0.4500 1,200 -0.03(-6.25%)
Jul 15, 2008 0.4500 0.7500 0.4500 0.4800 7,444 +0.03(+6.67%)
Jul 14, 2008 0.4500 0.5000 0.4500 0.4500 2,000 -0.05(-10.00%)
Jul 11, 2008 0.4500 0.8800 0.4500 0.5000 5,000 +0.00(+0.00%)
Jul 10, 2008 0.5500 0.5500 0.5000 0.5000 15,300 -0.05(-9.09%)
Jul 09, 2008 0.5500 0.6000 0.5500 0.5500 24,354 +0.00(+0.00%)
Jul 08, 2008 0.6100 0.6100 0.5500 0.5500 1,750 -0.05(-8.33%)
Jul 07, 2008 0.7500 0.7500 0.6000 0.6000 3,350 -0.10(-14.29%)
Jul 04, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 03, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Jul 02, 2008 0.6500 0.6500 0.5500 0.6500 4,125 -0.08(-10.96%)
Jul 01, 2008 0.8000 0.8000 0.7300 0.7300 7,000 -0.02(-2.67%)
Jun 30, 2008 0.7000 0.8000 0.7000 0.7500 18,400 +0.01(+0.67%)
Jun 27, 2008 0.8800 0.8800 0.7100 0.7450 10,800 +0.05(+6.43%)
Jun 26, 2008 0.8000 0.9000 0.5500 0.7000 19,225 -0.02(-2.78%)
Jun 25, 2008 0.7000 0.8400 0.7000 0.7200 1,281 -0.13(-15.29%)
Jun 24, 2008 0.7500 0.9500 0.7500 0.8500 9,455 -0.05(-5.56%)
Jun 23, 2008 0.8500 0.9000 0.5000 0.9000 4,000 +0.13(+16.88%)
Jun 20, 2008 0.4500 0.9000 0.4500 0.7700 4,500 +0.27(+54.00%)
Jun 19, 2008 0.5000 0.5000 0.4300 0.5000 13,335 +0.00(+0.00%)
Jun 18, 2008 0.4500 0.9500 0.4500 0.5000 5,689 +0.05(+11.11%)
Jun 17, 2008 0.4000 0.5100 0.4000 0.4500 1,220 -0.50(-52.63%)
Jun 16, 2008 0.4000 0.9500 0.4000 0.9500 4,800 +0.40(+72.73%)
Jun 13, 2008 0.4500 0.5500 0.4500 0.5500 200 -0.02(-3.51%)
Jun 12, 2008 0.5500 0.6000 0.5000 0.5700 38,611 -0.03(-5.00%)
Jun 11, 2008 0.5500 0.6000 0.5500 0.6000 20,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.7500 0.5000 0.6000 2,727 -0.05(-7.69%)
Jun 09, 2008 0.5500 0.6700 0.5500 0.6500 28,800 -0.02(-2.99%)
Jun 06, 2008 0.7000 0.8000 0.5100 0.6700 25,825 -0.13(-16.25%)
Jun 05, 2008 0.7000 1.000 0.5100 0.8000 12,950 +0.05(+6.67%)
Jun 04, 2008 0.4000 0.9900 0.4000 0.7500 4,430 +0.05(+7.14%)
Jun 03, 2008 0.7000 0.7500 0.4200 0.7000 75,190 +0.03(+4.48%)
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.