Skip to main content
Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
1.930
+0.260 (15.57%)
At close: Nov 22, 2024, 4:00 PM
1.850
-0.080 (-4.15%)
After-hours: Nov 22, 2024, 7:54 PM EST

Dyadic International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.702.051.681.931.9315.57%227,212
Nov 21, 20241.471.691.251.671.6712.08%171,413
Nov 20, 20241.241.801.221.491.4922.13%467,033
Nov 19, 20241.141.241.141.221.224.27%21,381
Nov 18, 20241.161.211.131.171.173.54%27,247
Nov 15, 20241.171.171.081.131.13-0.88%35,547
Nov 14, 20241.141.231.111.141.141.79%34,662
Nov 13, 20241.151.151.061.121.12-1.75%23,330
Nov 12, 20241.051.151.051.141.148.57%32,794
Nov 11, 20241.111.141.051.051.05-7.89%26,089
Nov 8, 20241.071.151.071.141.144.59%13,399
Nov 7, 20241.061.151.041.091.092.83%16,200
Nov 6, 20241.031.121.031.061.060.95%14,607
Nov 5, 20241.071.151.021.051.05-25,917
Nov 4, 20241.031.051.021.051.05-0.94%15,101
Nov 1, 20241.061.091.041.061.06-5,047
Oct 31, 20241.081.151.021.061.060.95%12,211
Oct 30, 20241.051.131.051.051.05-1.87%8,739
Oct 29, 20241.091.101.061.071.07-1.74%11,982
Oct 28, 20241.091.151.021.091.092.74%22,438
Oct 25, 20241.131.131.061.061.06-4.33%11,778
Oct 24, 20241.101.181.101.111.110.73%13,501
Oct 23, 20241.131.141.101.101.10-2.65%11,892
Oct 22, 20241.151.161.101.131.131.80%15,419
Oct 21, 20241.151.191.101.111.11-4.39%23,803
Oct 18, 20241.151.191.151.161.162.74%5,600
Oct 17, 20241.141.181.121.131.13-2.59%22,175
Oct 16, 20241.091.161.091.161.167.41%4,661
Oct 15, 20241.071.101.051.081.082.86%15,274
Oct 14, 20241.081.171.011.051.05-6.25%41,279
Oct 11, 20241.141.171.121.121.12-2.69%94,672
Oct 10, 20241.181.181.131.151.151.86%10,289
Oct 9, 20241.191.191.101.131.13-4.24%20,884
Oct 8, 20241.081.241.081.181.188.26%33,439
Oct 7, 20240.971.120.971.091.099.00%36,512
Oct 4, 20241.001.000.971.001.001.52%22,725
Oct 3, 20241.051.050.970.990.99-4.37%16,343
Oct 2, 20241.011.131.011.031.03-7,627
Oct 1, 20241.021.030.931.031.03-0.96%105,455
Sep 30, 20241.111.141.001.041.04-5.45%67,913
Sep 27, 20241.171.171.051.101.101.38%20,536
Sep 26, 20241.121.141.071.091.09-3.98%24,899
Sep 25, 20241.171.221.101.131.132.73%67,062
Sep 24, 20241.181.251.101.101.10-8.33%32,654
Sep 23, 20241.231.251.161.201.20-4.00%12,937
Sep 20, 20241.181.251.181.251.255.04%25,925
Sep 19, 20241.171.221.171.191.192.59%17,322
Sep 18, 20241.241.251.161.161.16-7.20%39,487
Sep 17, 20241.271.291.251.251.251.63%9,274
Sep 16, 20241.221.301.221.231.23-0.81%8,044
Sep 13, 20241.301.301.221.241.24-11,542
Sep 12, 20241.251.291.241.241.24-0.80%5,582
Sep 11, 20241.251.301.211.251.25-3.85%18,710
Sep 10, 20241.271.321.261.301.304.84%25,549
Sep 9, 20241.271.301.241.241.24-1.59%14,664
Sep 6, 20241.331.331.221.261.26-0.79%18,696
Sep 5, 20241.281.341.261.271.27-10,045
Sep 4, 20241.311.361.231.271.27-3.05%26,257
Sep 3, 20241.361.361.211.311.31-2.24%38,355
Aug 30, 20241.421.421.311.341.34-2.19%32,605
Aug 29, 20241.341.401.321.371.370.74%12,271
Aug 28, 20241.451.451.351.361.36-8.72%8,224
Aug 27, 20241.471.491.411.491.493.47%8,792
Aug 26, 20241.481.481.411.441.44-0.69%17,539
Aug 23, 20241.361.491.351.451.455.84%69,370
Aug 22, 20241.341.371.271.371.373.79%30,629
Aug 21, 20241.311.361.301.321.32-41,324
Aug 20, 20241.331.361.311.321.32-1.49%3,297
Aug 19, 20241.341.371.301.341.341.52%14,310
Aug 16, 20241.351.351.251.321.32-52,486
Aug 15, 20241.371.371.131.321.32-2.94%149,798
Aug 14, 20241.311.381.311.361.360.74%33,655
Aug 13, 20241.351.351.261.351.353.85%40,833
Aug 12, 20241.341.351.261.301.30-2.26%56,196
Aug 9, 20241.391.401.321.331.33-4.32%10,753
Aug 8, 20241.321.391.321.391.392.96%18,138
Aug 7, 20241.351.431.311.351.351.50%16,479
Aug 6, 20241.301.341.301.331.33-19,325
Aug 5, 20241.301.371.301.331.33-1.48%24,318
Aug 2, 20241.391.391.341.351.35-40,327
Aug 1, 20241.381.421.331.351.35-4.26%61,870
Jul 31, 20241.401.421.381.411.412.17%5,658
Jul 30, 20241.401.491.381.381.38-3.50%19,300
Jul 29, 20241.581.581.431.431.43-7.74%45,340
Jul 26, 20241.421.571.401.551.559.93%129,804
Jul 25, 20241.401.531.361.411.412.17%69,262
Jul 24, 20241.381.421.361.381.38-0.72%8,993
Jul 23, 20241.431.441.391.391.39-2.80%9,027
Jul 22, 20241.421.491.391.431.432.88%8,164
Jul 19, 20241.411.461.361.391.39-10,800
Jul 18, 20241.451.571.381.391.39-2.80%15,929
Jul 17, 20241.491.541.421.431.43-5.92%25,628
Jul 16, 20241.401.531.401.521.527.04%78,707
Jul 15, 20241.461.601.401.421.42-4.70%64,755
Jul 12, 20241.411.491.401.491.498.76%23,487
Jul 11, 20241.351.391.351.371.37-20,889
Jul 10, 20241.401.411.311.371.37-0.72%81,028
Jul 9, 20241.371.401.331.381.38-1.43%30,466
Jul 8, 20241.511.511.391.401.40-2.78%69,765
Jul 5, 20241.461.521.421.441.44-2.70%54,555