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 )

1.401 -0.009 (-0.65%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.370 1.425 1.330 1.410 10,313 +0.01(+0.71%)
Mar 11, 2025 1.400 1.430 1.380 1.400 13,518 +0.01(+0.72%)
Mar 10, 2025 1.450 1.480 1.370 1.390 27,182 -0.06(-4.14%)
Mar 07, 2025 1.490 1.500 1.410 1.450 37,659 -0.05(-3.33%)
Mar 06, 2025 1.370 1.500 1.320 1.500 114,830 +0.05(+3.45%)
Mar 05, 2025 1.410 1.460 1.370 1.450 31,063 +0.04(+2.84%)
Mar 04, 2025 1.370 1.540 1.360 1.410 15,762 +0.01(+0.71%)
Mar 03, 2025 1.430 1.470 1.400 1.400 24,635 -0.07(-4.76%)
Feb 28, 2025 1.449 1.480 1.449 1.470 8,327 +0.03(+2.08%)
Feb 27, 2025 1.440 1.460 1.392 1.440 17,722 +0.09(+6.67%)
Feb 26, 2025 1.440 1.450 1.350 1.350 12,800 -0.08(-5.59%)
Feb 25, 2025 1.390 1.550 1.370 1.430 26,043 +0.05(+3.62%)
Feb 24, 2025 1.460 1.570 1.380 1.380 85,904 -0.09(-6.12%)
Feb 21, 2025 1.510 1.550 1.450 1.470 22,527 -0.03(-2.00%)
Feb 20, 2025 1.450 1.599 1.370 1.500 114,192 +0.09(+6.38%)
Feb 19, 2025 1.510 1.510 1.350 1.410 56,953 -0.11(-7.24%)
Feb 18, 2025 1.650 1.655 1.460 1.520 51,019 -0.17(-10.06%)
Feb 14, 2025 1.730 1.730 1.601 1.690 11,968 +0.00(+0.00%)
Feb 13, 2025 1.650 1.720 1.610 1.690 28,055 +0.11(+6.96%)
Feb 12, 2025 1.690 1.690 1.550 1.580 22,184 -0.04(-2.47%)
Feb 11, 2025 1.630 1.700 1.570 1.620 13,626 -0.02(-1.22%)
Feb 10, 2025 1.620 1.720 1.600 1.640 36,742 +0.00(+0.00%)
Feb 07, 2025 1.500 1.660 1.500 1.640 60,453 +0.12(+7.89%)
Feb 06, 2025 1.500 1.550 1.475 1.520 24,554 +0.01(+0.66%)
Feb 05, 2025 1.410 1.570 1.410 1.510 41,397 +0.06(+4.14%)
Feb 04, 2025 1.470 1.500 1.410 1.450 39,631 -0.01(-0.68%)
Feb 03, 2025 1.400 1.524 1.370 1.460 105,466 -0.03(-2.01%)
Jan 31, 2025 1.470 1.520 1.460 1.490 26,454 +0.00(+0.00%)
Jan 30, 2025 1.490 1.510 1.450 1.490 22,122 +0.02(+1.36%)
Jan 29, 2025 1.500 1.550 1.430 1.470 23,252 -0.06(-3.92%)
Jan 28, 2025 1.550 1.622 1.465 1.530 32,391 +0.04(+2.68%)
Jan 27, 2025 1.520 1.580 1.450 1.490 50,211 +0.02(+1.36%)
Jan 24, 2025 1.560 1.605 1.400 1.470 51,374 -0.07(-4.55%)
Jan 23, 2025 1.530 1.590 1.520 1.540 25,519 -0.02(-1.28%)
Jan 22, 2025 1.590 1.630 1.530 1.560 23,207 +0.00(+0.00%)
Jan 21, 2025 1.450 1.630 1.430 1.560 70,720 +0.06(+4.00%)
Jan 17, 2025 1.540 1.540 1.460 1.500 24,562 +0.01(+0.67%)
Jan 16, 2025 1.580 1.790 1.460 1.490 148,548 -0.07(-4.49%)
Jan 15, 2025 1.540 1.700 1.450 1.560 130,663 -0.01(-0.64%)
Jan 14, 2025 1.630 1.680 1.520 1.570 83,026 -0.08(-4.85%)
Jan 13, 2025 1.710 1.790 1.585 1.650 91,268 +0.00(+0.00%)
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%)
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.