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)

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 12, 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 (%)
May 09, 2025 1.110 1.120 1.060 1.070 27,910 -0.01(-0.93%)
May 08, 2025 1.110 1.120 1.050 1.080 48,073 -0.01(-0.92%)
May 07, 2025 1.180 1.210 1.080 1.090 49,984 -0.03(-2.68%)
May 06, 2025 1.200 1.200 1.080 1.120 102,039 -0.06(-5.08%)
May 05, 2025 1.220 1.280 1.170 1.180 86,085 -0.02(-1.60%)
May 02, 2025 1.190 1.240 1.170 1.199 63,245 -0.01(-0.48%)
May 01, 2025 1.220 1.239 1.200 1.205 19,704 -0.01(-1.23%)
Apr 30, 2025 1.240 1.240 1.194 1.220 33,563 -0.01(-0.81%)
Apr 29, 2025 1.230 1.240 1.190 1.230 25,206 +0.05(+4.24%)
Apr 28, 2025 1.180 1.200 1.150 1.180 55,677 +0.00(+0.00%)
Apr 25, 2025 1.200 1.201 1.160 1.180 12,939 -0.03(-2.48%)
Apr 24, 2025 1.250 1.246 1.150 1.210 61,229 +0.00(+0.00%)
Apr 23, 2025 1.230 1.230 1.210 1.210 8,436 +0.00(+0.00%)
Apr 22, 2025 1.221 1.290 1.200 1.210 10,193 -0.04(-3.20%)
Apr 21, 2025 1.210 1.270 1.210 1.250 8,044 +0.02(+1.63%)
Apr 17, 2025 1.220 1.230 1.210 1.230 14,065 -0.01(-0.81%)
Apr 16, 2025 1.200 1.260 1.200 1.240 71,840 +0.01(+0.81%)
Apr 15, 2025 1.250 1.280 1.210 1.230 5,425 +0.02(+1.65%)
Apr 14, 2025 1.230 1.251 1.200 1.210 23,721 -0.03(-2.26%)
Apr 11, 2025 1.220 1.260 1.210 1.238 8,054 +0.04(+3.17%)
Apr 10, 2025 1.260 1.260 1.200 1.200 4,309 -0.05(-4.00%)
Apr 09, 2025 1.170 1.266 1.162 1.250 10,490 +0.05(+4.17%)
Apr 08, 2025 1.200 1.315 1.200 1.200 15,991 -0.02(-1.64%)
Apr 07, 2025 1.220 1.360 1.210 1.220 19,170 -0.04(-3.56%)
Apr 04, 2025 1.290 1.300 1.220 1.265 90,661 -0.08(-5.60%)
Apr 03, 2025 1.360 1.430 1.320 1.340 36,256 -0.06(-4.29%)
Apr 02, 2025 1.380 1.420 1.370 1.400 8,463 +0.02(+1.45%)
Apr 01, 2025 1.365 1.390 1.330 1.380 24,773 +0.03(+2.22%)
Mar 31, 2025 1.340 1.360 1.340 1.350 9,037 -0.02(-1.46%)
Mar 28, 2025 1.340 1.380 1.300 1.370 23,642 +0.02(+1.48%)
Mar 27, 2025 1.330 1.450 1.290 1.350 74,545 +0.02(+1.50%)
Mar 26, 2025 1.380 1.376 1.300 1.330 36,343 -0.05(-3.62%)
Mar 25, 2025 1.400 1.400 1.260 1.380 102,876 +0.01(+0.73%)
Mar 24, 2025 1.420 1.420 1.320 1.370 19,324 -0.04(-2.84%)
Mar 21, 2025 1.410 1.420 1.357 1.410 19,881 +0.01(+0.71%)
Mar 20, 2025 1.454 1.454 1.370 1.400 13,118 -0.03(-1.85%)
Mar 19, 2025 1.395 1.470 1.330 1.426 63,439 +0.05(+3.36%)
Mar 18, 2025 1.400 1.481 1.375 1.380 296,590 -0.02(-1.43%)
Mar 17, 2025 1.390 1.530 1.370 1.400 179,894 +0.02(+1.45%)
Mar 14, 2025 1.400 1.550 1.380 1.380 91,668 -0.04(-2.82%)
Mar 13, 2025 1.437 1.437 1.400 1.420 11,961 +0.01(+0.71%)
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%)
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 Of Service.