Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

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

Dyadic International (NQ: DYAI )

4.850 -0.360 (-6.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 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 (%)
Oct 15, 2021 5.200 5.240 4.820 4.850 148,479 -0.36(-6.91%)
Oct 14, 2021 5.390 5.450 5.160 5.210 54,527 -0.13(-2.43%)
Oct 13, 2021 5.270 5.370 5.220 5.340 43,322 +0.10(+1.91%)
Oct 12, 2021 5.350 5.430 5.220 5.240 90,834 -0.08(-1.50%)
Oct 11, 2021 5.130 5.460 5.120 5.320 149,966 +0.19(+3.70%)
Oct 08, 2021 5.320 5.320 5.100 5.130 57,260 -0.18(-3.39%)
Oct 07, 2021 5.130 5.330 5.130 5.310 69,850 +0.20(+3.91%)
Oct 06, 2021 5.090 5.170 5.058 5.110 61,293 -0.06(-1.16%)
Oct 05, 2021 5.230 5.260 5.034 5.170 92,006 -0.08(-1.52%)
Oct 04, 2021 5.230 5.290 5.130 5.250 109,002 -0.04(-0.76%)
Oct 01, 2021 5.590 5.590 5.250 5.290 205,701 -0.27(-4.86%)
Sep 30, 2021 5.400 5.640 5.400 5.560 114,051 +0.17(+3.15%)
Sep 29, 2021 5.520 5.620 5.330 5.390 106,267 -0.10(-1.82%)
Sep 28, 2021 5.820 5.820 5.420 5.490 192,216 -0.41(-6.95%)
Sep 27, 2021 5.740 5.901 5.640 5.900 147,298 +0.17(+2.97%)
Sep 24, 2021 5.630 5.835 5.480 5.730 161,721 +0.06(+1.06%)
Sep 23, 2021 5.650 5.750 5.540 5.670 185,037 +0.05(+0.89%)
Sep 22, 2021 5.740 5.790 5.580 5.620 189,152 -0.13(-2.26%)
Sep 21, 2021 5.410 5.850 5.347 5.750 245,644 +0.34(+6.28%)
Sep 20, 2021 5.270 5.649 5.180 5.410 413,667 +0.04(+0.74%)
Sep 17, 2021 5.250 5.380 5.180 5.370 661,650 +0.10(+1.90%)
Sep 16, 2021 5.190 5.350 5.150 5.270 260,451 +0.07(+1.35%)
Sep 15, 2021 5.340 5.350 5.110 5.200 387,350 -0.15(-2.80%)
Sep 14, 2021 5.740 5.800 5.270 5.350 364,243 -0.41(-7.12%)
Sep 13, 2021 5.760 5.870 5.510 5.760 457,654 +0.03(+0.52%)
Sep 10, 2021 5.830 6.020 5.710 5.730 189,700 -0.09(-1.55%)
Sep 09, 2021 5.880 5.940 5.590 5.820 432,144 -0.02(-0.34%)
Sep 08, 2021 6.010 6.010 5.690 5.840 203,470 -0.16(-2.67%)
Sep 07, 2021 6.020 6.040 5.770 6.000 273,246 +0.00(+0.00%)
Sep 03, 2021 5.980 6.100 5.844 6.000 350,150 -0.06(-0.99%)
Sep 02, 2021 6.210 6.210 6.050 6.060 156,010 -0.15(-2.42%)
Sep 01, 2021 6.380 6.400 6.155 6.210 244,750 -0.11(-1.74%)
Aug 31, 2021 6.460 6.490 6.070 6.320 415,343 -0.13(-2.02%)
Aug 30, 2021 6.480 6.590 6.310 6.450 599,965 -0.04(-0.62%)
Aug 27, 2021 6.250 6.650 6.050 6.490 757,164 +0.19(+3.02%)
Aug 26, 2021 5.820 6.890 5.820 6.300 2,018,047 +0.30(+5.00%)
Aug 25, 2021 5.160 6.190 4.960 6.000 2,140,765 +1.04(+20.97%)
Aug 24, 2021 5.060 5.180 4.890 4.960 397,031 -0.02(-0.40%)
Aug 23, 2021 4.730 5.020 4.635 4.980 599,566 +0.26(+5.51%)
Aug 20, 2021 4.450 4.850 4.432 4.720 595,566 +0.21(+4.66%)
Aug 19, 2021 4.390 4.740 4.370 4.510 765,602 +0.00(+0.00%)
Aug 18, 2021 4.410 4.575 4.267 4.510 1,009,935 -0.01(-0.22%)
Aug 17, 2021 5.290 5.540 4.320 4.520 3,909,415 -0.75(-14.23%)
Aug 16, 2021 4.720 5.650 4.510 5.270 12,043,092 +0.50(+10.48%)
Aug 13, 2021 4.460 5.170 4.440 4.770 4,446,475 -0.10(-2.05%)
Aug 12, 2021 4.690 5.020 4.390 4.870 6,202,978 -0.41(-7.77%)
Aug 11, 2021 4.320 5.555 4.080 5.280 101,123,300 +1.69(+47.08%)
Aug 10, 2021 3.670 3.700 3.550 3.590 113,973 -0.08(-2.18%)
Aug 09, 2021 3.650 3.690 3.480 3.670 136,732 -0.02(-0.54%)
Aug 06, 2021 3.570 3.740 3.490 3.690 237,217 +0.09(+2.50%)
Aug 05, 2021 3.510 3.640 3.400 3.600 282,391 +0.04(+1.12%)
Aug 04, 2021 3.340 3.640 3.308 3.560 334,663 +0.22(+6.59%)
Aug 03, 2021 3.440 3.450 3.330 3.340 257,882 -0.12(-3.47%)
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.