Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.