Stock Quote

Dyadic International (NQ: DYAI )

2.960 -0.030 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 2.950 3.015 2.950 2.960 24,667 -0.03(-1.00%)
Aug 16, 2022 2.960 3.000 2.952 2.990 2,392 +0.00(+0.00%)
Aug 15, 2022 2.950 3.020 2.875 2.990 54,146 +0.08(+2.75%)
Aug 12, 2022 2.630 2.910 2.580 2.910 64,185 +0.27(+10.23%)
Aug 11, 2022 2.750 2.970 2.550 2.640 61,873 -0.04(-1.49%)
Aug 10, 2022 2.650 2.990 2.610 2.680 50,291 +0.03(+1.13%)
Aug 09, 2022 2.726 2.726 2.650 2.650 17,015 -0.09(-3.28%)
Aug 08, 2022 2.880 2.990 2.720 2.740 26,297 -0.08(-2.84%)
Aug 05, 2022 2.675 3.030 2.675 2.820 106,502 +0.13(+5.03%)
Aug 04, 2022 2.580 2.730 2.550 2.685 37,964 +0.08(+2.87%)
Aug 03, 2022 2.840 2.843 2.590 2.610 23,911 -0.17(-6.12%)
Aug 02, 2022 2.790 2.924 2.760 2.780 16,386 -0.06(-2.11%)
Aug 01, 2022 2.860 2.861 2.800 2.840 15,034 -0.04(-1.39%)
Jul 29, 2022 2.900 3.040 2.850 2.880 59,069 -0.05(-1.71%)
Jul 28, 2022 2.840 3.190 2.840 2.930 167,352 +0.09(+3.17%)
Jul 27, 2022 2.935 2.935 2.810 2.840 15,844 +0.02(+0.71%)
Jul 26, 2022 2.960 3.015 2.820 2.820 14,622 -0.10(-3.42%)
Jul 25, 2022 3.040 3.055 2.920 2.920 25,525 -0.07(-2.34%)
Jul 22, 2022 3.030 3.030 2.910 2.990 15,411 -0.05(-1.64%)
Jul 21, 2022 3.130 3.150 2.980 3.040 13,524 +0.00(+0.00%)
Jul 20, 2022 3.040 3.130 2.940 3.040 16,865 +0.10(+3.40%)
Jul 19, 2022 2.840 3.000 2.761 2.940 60,498 +0.10(+3.52%)
Jul 18, 2022 3.160 3.310 2.810 2.840 103,621 -0.30(-9.55%)
Jul 15, 2022 3.120 3.220 3.060 3.140 15,923 +0.14(+4.67%)
Jul 14, 2022 3.150 3.150 3.000 3.000 15,242 -0.16(-5.06%)
Jul 13, 2022 3.190 3.200 3.080 3.160 12,465 -0.11(-3.36%)
Jul 12, 2022 3.400 3.400 3.170 3.270 15,831 -0.12(-3.54%)
Jul 11, 2022 3.360 3.470 3.255 3.390 24,026 -0.03(-0.88%)
Jul 08, 2022 3.500 3.500 3.400 3.420 14,977 +0.02(+0.59%)
Jul 07, 2022 3.250 3.560 3.205 3.400 89,345 +0.18(+5.59%)
Jul 06, 2022 3.190 3.240 3.150 3.220 24,620 +0.07(+2.22%)
Jul 05, 2022 2.950 3.220 2.690 3.150 59,313 +0.11(+3.62%)
Jul 01, 2022 3.040 3.050 2.900 3.040 17,553 -0.01(-0.33%)
Jun 30, 2022 2.940 3.130 2.940 3.050 8,576 +0.03(+0.99%)
Jun 29, 2022 3.100 3.120 3.020 3.020 16,209 -0.13(-4.13%)
Jun 28, 2022 3.100 3.230 2.970 3.150 34,277 -0.04(-1.25%)
Jun 27, 2022 3.220 3.240 3.165 3.190 14,286 -0.03(-0.93%)
Jun 24, 2022 3.040 3.360 2.850 3.220 39,092 +0.17(+5.57%)
Jun 23, 2022 3.090 3.190 2.880 3.050 83,520 -0.01(-0.33%)
Jun 22, 2022 2.810 3.060 2.810 3.060 15,194 +0.06(+2.00%)
Jun 21, 2022 2.860 3.030 2.830 3.000 34,630 +0.20(+7.14%)
Jun 17, 2022 2.630 2.810 2.540 2.800 60,110 +0.15(+5.66%)
Jun 16, 2022 2.422 2.690 2.422 2.650 8,797 +0.13(+5.16%)
Jun 15, 2022 2.410 2.610 2.410 2.520 17,425 +0.10(+4.13%)
Jun 14, 2022 2.500 2.500 2.406 2.420 21,488 +0.02(+0.83%)
Jun 13, 2022 2.600 2.620 2.360 2.400 52,113 -0.20(-7.69%)
Jun 10, 2022 2.537 2.620 2.535 2.600 9,709 -0.02(-0.76%)
Jun 09, 2022 2.430 2.700 2.430 2.620 43,897 +0.08(+3.15%)
Jun 08, 2022 2.520 2.540 2.500 2.540 8,348 +0.00(+0.00%)
Jun 07, 2022 2.420 2.570 2.420 2.540 27,322 +0.07(+2.83%)
Jun 06, 2022 2.610 2.693 2.450 2.470 26,116 -0.19(-7.11%)
Jun 03, 2022 2.670 2.700 2.600 2.659 26,763 -0.00(-0.03%)
Jun 02, 2022 2.470 2.700 2.450 2.660 37,376 +0.19(+7.69%)
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.