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 (%)
Apr 16, 2019 3.500 3.500 3.500 0 -0.06(-1.62%)
Apr 15, 2019 3.300 3.850 3.300 3.558 155,269 +0.32(+9.80%)
Apr 12, 2019 3.280 3.280 3.200 3.240 13,100 -0.04(-1.22%)
Apr 11, 2019 3.220 3.320 3.170 3.280 46,175 +0.06(+1.86%)
Apr 10, 2019 3.160 3.220 3.160 3.220 45,599 +0.03(+0.94%)
Apr 09, 2019 3.200 3.200 3.160 3.190 7,065 +0.01(+0.31%)
Apr 08, 2019 3.300 3.300 3.180 3.180 16,210 -0.10(-3.05%)
Apr 05, 2019 3.150 3.300 3.140 3.280 51,400 +0.13(+4.13%)
Apr 04, 2019 3.380 3.380 3.110 3.150 29,238 -0.19(-5.69%)
Apr 03, 2019 3.340 3.440 3.340 3.340 32,979 -0.02(-0.60%)
Apr 02, 2019 3.450 3.490 3.360 3.360 80,782 -0.09(-2.61%)
Apr 01, 2019 3.240 3.540 3.240 3.450 106,665 +0.20(+6.15%)
Mar 29, 2019 3.220 3.380 3.215 3.250 231,100 +0.01(+0.31%)
Mar 28, 2019 3.270 3.270 3.240 3.240 202,550 +0.04(+1.25%)
Mar 27, 2019 3.230 3.230 3.120 3.200 22,849 -0.03(-0.93%)
Mar 26, 2019 3.230 3.270 3.010 3.230 103,949 +0.02(+0.78%)
Mar 25, 2019 3.190 3.250 3.130 3.205 69,690 +0.02(+0.79%)
Mar 22, 2019 3.200 3.220 3.110 3.180 49,600 -0.01(-0.31%)
Mar 21, 2019 3.200 3.250 3.030 3.190 75,518 +0.00(+0.00%)
Mar 20, 2019 3.100 3.240 3.100 3.190 211,815 +0.09(+2.90%)
Mar 19, 2019 2.930 3.180 2.930 3.100 131,694 +0.17(+5.80%)
Mar 18, 2019 2.810 3.000 2.750 2.930 43,925 +0.11(+3.90%)
Mar 15, 2019 2.850 2.900 2.790 2.820 10,100 -0.03(-1.05%)
Mar 14, 2019 2.865 2.870 2.810 2.850 10,253 -0.02(-0.52%)
Mar 13, 2019 2.800 2.900 2.800 2.865 15,270 +0.07(+2.32%)
Mar 12, 2019 2.820 2.820 2.800 2.800 20,590 +0.00(+0.00%)
Mar 11, 2019 2.775 2.840 2.775 2.800 17,645 +0.03(+1.08%)
Mar 08, 2019 2.750 2.780 2.700 2.770 5,500 +0.02(+0.73%)
Mar 07, 2019 2.750 2.800 2.740 2.750 14,336 +0.01(+0.36%)
Mar 06, 2019 2.750 2.770 2.730 2.740 39,945 -0.01(-0.36%)
Mar 05, 2019 2.770 2.770 2.740 2.750 19,225 -0.01(-0.36%)
Mar 04, 2019 2.710 2.790 2.703 2.760 20,092 -0.04(-1.41%)
Mar 01, 2019 2.810 2.880 2.730 2.800 40,200 -0.02(-0.73%)
Feb 28, 2019 2.820 2.890 2.765 2.820 34,220 +0.02(+0.71%)
Feb 27, 2019 2.790 2.800 2.720 2.800 31,750 +0.02(+0.72%)
Feb 26, 2019 2.850 2.850 2.730 2.780 23,425 -0.08(-2.80%)
Feb 25, 2019 2.890 2.890 2.660 2.860 213,791 +0.01(+0.35%)
Feb 22, 2019 2.685 2.910 2.680 2.850 134,600 +0.19(+7.14%)
Feb 21, 2019 2.450 2.670 2.390 2.660 122,253 +0.32(+13.68%)
Feb 20, 2019 2.380 2.380 2.300 2.340 28,986 -0.04(-1.68%)
Feb 19, 2019 2.360 2.500 2.360 2.380 56,230 +0.08(+3.48%)
Feb 15, 2019 2.230 2.330 2.220 2.300 122,800 +0.06(+2.68%)
Feb 14, 2019 2.040 2.310 2.040 2.240 127,293 +0.19(+9.27%)
Feb 13, 2019 1.946 2.060 1.946 2.050 162,564 +0.10(+5.13%)
Feb 12, 2019 1.940 1.950 1.940 1.950 9,200 +0.02(+1.04%)
Feb 11, 2019 1.960 1.965 1.910 1.930 25,543 -0.01(-0.26%)
Feb 08, 2019 1.910 1.975 1.910 1.935 32,700 +0.05(+2.38%)
Feb 07, 2019 1.930 1.970 1.890 1.890 9,183 -0.04(-2.07%)
Feb 06, 2019 1.925 1.940 1.920 1.930 2,925 +0.00(+0.00%)
Feb 05, 2019 1.910 1.950 1.900 1.930 24,900 +0.01(+0.52%)
Feb 04, 2019 1.920 1.920 1.885 1.920 14,550 +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.