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 (%)
Sep 30, 2009 1.010 1.500 1.000 1.200 266,520 +0.19(+18.81%)
Sep 29, 2009 0.9800 1.010 0.8500 1.010 42,327 +0.03(+3.06%)
Sep 28, 2009 0.8900 0.9800 0.8500 0.9800 78,000 +0.00(+0.00%)
Sep 25, 2009 0.9600 0.9800 0.9100 0.9800 78,890 +0.03(+3.16%)
Sep 24, 2009 0.8200 0.9500 0.8200 0.9500 30,330 -0.02(-2.06%)
Sep 23, 2009 0.8600 0.9800 0.8600 0.9700 92,900 +0.07(+7.78%)
Sep 22, 2009 0.7000 0.9000 0.7000 0.9000 270,690 +0.20(+28.57%)
Sep 21, 2009 0.7200 0.7200 0.5000 0.7000 454,135 +0.00(+0.00%)
Sep 18, 2009 0.5900 0.7000 0.5300 0.7000 154,588 +0.11(+18.64%)
Sep 17, 2009 0.4800 0.5900 0.4800 0.5900 4,100 +0.00(+0.00%)
Sep 16, 2009 0.4800 0.7000 0.4800 0.5900 11,592 -0.01(-1.67%)
Sep 15, 2009 0.4800 0.6000 0.4800 0.6000 22,875 +0.01(+1.69%)
Sep 14, 2009 0.4800 0.5900 0.4800 0.5900 7,500 +0.00(+0.00%)
Sep 11, 2009 0.5900 0.5900 0.5900 0.5900 2,000 +0.04(+7.27%)
Sep 10, 2009 0.4600 0.5900 0.4600 0.5500 8,900 +0.00(+0.00%)
Sep 09, 2009 0.4800 0.5500 0.4800 0.5500 1,500 -0.02(-3.51%)
Sep 08, 2009 0.4800 0.5700 0.4800 0.5700 10,000 -0.02(-3.39%)
Sep 04, 2009 0.5900 0.5900 0.5001 0.5900 5,558 +0.00(+0.00%)
Sep 03, 2009 0.5000 0.5900 0.5000 0.5900 6,690 +0.00(+0.00%)
Sep 01, 2009 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 31, 2009 0.5000 0.5900 0.4800 0.5900 22,498 +0.00(+0.00%)
Aug 28, 2009 0.5800 0.5900 0.5800 0.5900 1,180 +0.00(+0.00%)
Aug 27, 2009 0.4500 0.6000 0.4500 0.5900 6,800 -0.01(-1.67%)
Aug 26, 2009 0.4800 0.6000 0.4800 0.6000 2,000 +0.00(+0.00%)
Aug 25, 2009 0.4500 0.6000 0.4500 0.6000 11,061 +0.02(+3.45%)
Aug 24, 2009 0.5100 0.6000 0.4200 0.5800 53,344 +0.07(+13.73%)
Aug 21, 2009 0.5000 0.6000 0.5000 0.5100 22,839 +0.01(+2.00%)
Aug 20, 2009 0.4200 0.5000 0.4200 0.5000 3,000 +0.02(+4.17%)
Aug 19, 2009 0.6000 0.6000 0.4550 0.4800 34,954 -0.11(-18.64%)
Aug 18, 2009 0.5900 0.5900 0.4000 0.5900 2,000 +0.09(+18.00%)
Aug 17, 2009 0.4800 0.6000 0.4000 0.5000 29,600 +0.02(+4.17%)
Aug 14, 2009 0.5500 0.5500 0.4700 0.4800 20,160 -0.06(-11.11%)
Aug 13, 2009 0.5000 0.6000 0.4200 0.5400 1,048,748 +0.05(+10.20%)
Aug 12, 2009 0.5000 0.5000 0.4900 0.4900 13,000 +0.00(+0.00%)
Aug 11, 2009 0.5000 0.5000 0.4300 0.4900 406,100 -0.01(-2.00%)
Aug 10, 2009 0.4900 0.5000 0.4600 0.5000 20,450 +0.00(+0.00%)
Aug 07, 2009 0.4600 0.5000 0.4600 0.5000 4,300 +0.00(+0.00%)
Aug 06, 2009 0.5000 0.5000 0.4600 0.5000 15,662 +0.00(+0.00%)
Aug 05, 2009 0.5000 0.5000 0.4600 0.5000 19,420 +0.00(+0.00%)
Aug 04, 2009 0.5500 0.5500 0.4600 0.5000 31,000 +0.00(+0.00%)
Aug 03, 2009 0.5500 0.5500 0.4800 0.5000 189,645 +0.00(+0.00%)
Jul 31, 2009 0.4600 0.5300 0.4600 0.5000 39,665 +0.00(+0.00%)
Jul 30, 2009 0.5400 0.6000 0.5000 0.5000 45,600 +0.00(+0.00%)
Jul 29, 2009 0.6000 0.6000 0.5000 0.5000 99,100 -0.02(-3.85%)
Jul 28, 2009 0.4600 0.6000 0.4600 0.5200 29,530 +0.00(+0.00%)
Jul 27, 2009 0.5950 0.7000 0.5050 0.5200 96,744 +0.02(+4.00%)
Jul 24, 2009 0.5000 0.5000 0.4800 0.5000 20,700 +0.02(+4.17%)
Jul 23, 2009 0.4100 0.4800 0.4000 0.4800 14,100 +0.01(+2.13%)
Jul 22, 2009 0.4000 0.4900 0.4000 0.4700 9,950 +0.02(+4.44%)
Jul 21, 2009 0.5000 0.5000 0.4500 0.4500 10,200 +0.00(+0.00%)
Jul 20, 2009 0.5000 0.5000 0.4500 0.4500 103,200 +0.00(+0.00%)
Jul 17, 2009 0.5400 0.5400 0.4500 0.4500 21,800 +0.00(+0.00%)
Jul 16, 2009 0.5500 0.5600 0.4000 0.4500 63,450 -0.12(-21.05%)
Jul 15, 2009 0.6000 0.6000 0.4600 0.5700 151,300 +0.07(+14.00%)
Jul 14, 2009 0.5500 0.5500 0.5000 0.5000 243,562 +0.00(+0.00%)
Jul 13, 2009 0.7000 0.7000 0.4500 0.5000 203,950 +0.05(+11.11%)
Jul 10, 2009 0.4500 0.4500 0.4500 0.4500 2,975 +0.00(+0.00%)
Jul 09, 2009 0.4500 0.6000 0.3500 0.4500 37,800 +0.00(+0.00%)
Jul 08, 2009 0.4500 0.4500 0.4500 0.4500 4,000 +0.00(+0.00%)
Jul 07, 2009 0.5000 0.5000 0.4500 0.4500 38,421 -0.10(-18.18%)
Jul 06, 2009 0.7000 0.7000 0.5500 0.5500 57,035 -0.15(-21.43%)
Jul 02, 2009 0.8000 0.8000 0.6500 0.7000 97,396 +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.