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 )

1.650 -0.080 (-4.62%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 1.670 1.700 1.520 1.650 72,233 -0.08(-4.35%)
Jan 08, 2025 1.930 1.990 1.710 1.725 172,507 -0.21(-11.08%)
Jan 07, 2025 1.910 2.143 1.848 1.940 327,023 -0.02(-1.02%)
Jan 06, 2025 1.890 2.010 1.780 1.960 319,327 +0.12(+6.52%)
Jan 03, 2025 1.710 1.850 1.660 1.840 132,252 +0.10(+5.75%)
Jan 02, 2025 1.860 1.860 1.707 1.740 39,612 -0.01(-0.57%)
Dec 31, 2024 1.750 0 -0.03(-1.69%)
Dec 30, 2024 2.000 2.029 1.730 1.780 310,504 -0.18(-9.18%)
Dec 27, 2024 1.850 2.070 1.710 1.960 424,071 +0.19(+10.73%)
Dec 26, 2024 1.770 1.900 1.660 1.770 83,762 +0.03(+1.72%)
Dec 24, 2024 1.790 1.870 1.620 1.740 88,001 -0.05(-2.79%)
Dec 23, 2024 1.820 1.930 1.760 1.790 113,555 +0.04(+2.29%)
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%)
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.