Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International, Inc. - Common Stock (NQ: DYAI )

1.750 -0.155 (-8.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.980 2.050 1.720 1.750 266,197 -0.15(-7.89%)
Dec 19, 2024 2.050 2.060 1.640 1.900 408,250 -0.07(-3.55%)
Dec 18, 2024 1.480 2.200 1.360 1.970 710,061 +0.52(+35.86%)
Dec 17, 2024 1.450 1.506 1.380 1.450 15,235 -0.04(-2.68%)
Dec 16, 2024 1.590 1.696 1.380 1.490 58,254 -0.14(-8.59%)
Dec 13, 2024 1.600 1.630 1.501 1.630 34,183 +0.01(+0.62%)
Dec 12, 2024 1.610 1.700 1.550 1.620 19,212 -0.03(-1.82%)
Dec 11, 2024 1.540 1.660 1.530 1.650 33,024 +0.06(+3.77%)
Dec 10, 2024 1.630 1.700 1.473 1.590 24,131 -0.06(-3.64%)
Dec 09, 2024 1.610 1.676 1.550 1.650 32,345 +0.07(+4.43%)
Dec 06, 2024 1.490 1.621 1.490 1.580 16,841 +0.09(+6.04%)
Dec 05, 2024 1.670 1.710 1.490 1.490 12,633 -0.15(-9.15%)
Dec 04, 2024 1.660 1.695 1.600 1.640 14,617 -0.06(-3.53%)
Dec 03, 2024 1.790 1.790 1.640 1.700 9,324 +0.00(+0.00%)
Dec 02, 2024 1.700 1.735 1.610 1.700 70,626 -0.01(-0.58%)
Nov 29, 2024 1.920 1.920 1.710 1.710 30,665 -0.16(-8.56%)
Nov 27, 2024 1.750 1.885 1.610 1.870 76,575 +0.14(+8.09%)
Nov 26, 2024 1.910 1.930 1.625 1.730 47,683 -0.18(-9.42%)
Nov 25, 2024 2.000 2.000 1.790 1.910 106,759 -0.02(-1.04%)
Nov 22, 2024 1.700 2.050 1.680 1.930 227,212 +0.26(+15.57%)
Nov 21, 2024 1.470 1.685 1.250 1.670 169,892 +0.18(+12.08%)
Nov 20, 2024 1.240 1.800 1.220 1.490 466,802 +0.27(+22.13%)
Nov 19, 2024 1.140 1.240 1.140 1.220 21,381 +0.05(+4.27%)
Nov 18, 2024 1.160 1.210 1.133 1.170 27,247 +0.04(+3.55%)
Nov 15, 2024 1.170 1.170 1.080 1.130 35,547 -0.01(-0.89%)
Nov 14, 2024 1.140 1.230 1.110 1.140 34,657 +0.02(+1.79%)
Nov 13, 2024 1.150 1.150 1.060 1.120 23,180 -0.02(-1.75%)
Nov 12, 2024 1.050 1.150 1.050 1.140 32,764 +0.09(+8.57%)
Nov 11, 2024 1.110 1.140 1.050 1.050 26,084 -0.09(-7.89%)
Nov 08, 2024 1.070 1.150 1.070 1.140 13,399 +0.05(+4.59%)
Nov 07, 2024 1.060 1.150 1.040 1.090 16,200 +0.03(+2.83%)
Nov 06, 2024 1.030 1.116 1.030 1.060 14,607 +0.01(+0.95%)
Nov 05, 2024 1.070 1.150 1.020 1.050 25,917 +0.00(+0.00%)
Nov 04, 2024 1.030 1.050 1.020 1.050 15,101 -0.01(-0.94%)
Nov 01, 2024 1.055 1.090 1.040 1.060 5,047 +0.00(+0.00%)
Oct 31, 2024 1.080 1.150 1.020 1.060 12,211 +0.01(+0.95%)
Oct 30, 2024 1.050 1.134 1.050 1.050 8,739 -0.02(-1.87%)
Oct 29, 2024 1.090 1.100 1.060 1.070 11,982 -0.02(-1.74%)
Oct 28, 2024 1.090 1.150 1.020 1.089 22,438 +0.03(+2.73%)
Oct 25, 2024 1.125 1.125 1.055 1.060 11,778 -0.05(-4.33%)
Oct 24, 2024 1.100 1.184 1.100 1.108 13,501 +0.01(+0.73%)
Oct 23, 2024 1.130 1.140 1.100 1.100 11,892 -0.03(-2.65%)
Oct 22, 2024 1.150 1.156 1.100 1.130 15,419 +0.02(+1.80%)
Oct 21, 2024 1.150 1.190 1.104 1.110 23,803 -0.05(-4.38%)
Oct 18, 2024 1.150 1.187 1.150 1.161 5,600 +0.03(+2.73%)
Oct 17, 2024 1.140 1.179 1.120 1.130 22,175 -0.03(-2.59%)
Oct 16, 2024 1.090 1.160 1.090 1.160 4,661 +0.08(+7.41%)
Oct 15, 2024 1.070 1.100 1.050 1.080 15,274 +0.03(+2.86%)
Oct 14, 2024 1.080 1.170 1.012 1.050 41,279 -0.07(-6.25%)
Oct 11, 2024 1.141 1.165 1.120 1.120 94,672 -0.03(-2.68%)
Oct 10, 2024 1.180 1.180 1.130 1.151 10,289 +0.02(+1.84%)
Oct 09, 2024 1.190 1.190 1.100 1.130 20,884 -0.05(-4.24%)
Oct 08, 2024 1.080 1.240 1.080 1.180 33,339 +0.09(+8.26%)
Oct 07, 2024 0.9700 1.120 0.9850 1.090 36,512 +0.09(+9.00%)
Oct 04, 2024 1.000 1.000 0.9700 1.000 22,725 +0.02(+1.52%)
Oct 03, 2024 1.050 1.050 0.9700 0.9850 16,343 -0.05(-4.37%)
Oct 02, 2024 1.010 1.130 1.010 1.030 7,627 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.