Skip to main content
Dyadic International, Inc. (DYAI)
NASDAQ: DYAI · Real-Time Price · USD
1.085
-0.045 (-3.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20241.451.591.451.481.482.07%59,146
Jul 2, 20241.511.581.451.451.45-5.23%43,587
Jul 1, 20241.491.611.421.531.533.38%215,750
Jun 28, 20241.541.641.411.481.48-6.33%173,009
Jun 27, 20241.741.741.491.581.58-7.06%80,292
Jun 26, 20241.661.741.601.701.709.68%36,707
Jun 25, 20241.591.681.531.551.55-2.52%51,853
Jun 24, 20241.721.761.581.591.59-9.66%89,361
Jun 21, 20241.781.811.661.761.76-2.49%77,164
Jun 20, 20241.721.871.701.811.812.56%47,864
Jun 18, 20241.962.001.731.761.76-10.66%144,751
Jun 17, 20242.112.141.951.971.97-5.29%53,143
Jun 14, 20242.182.242.072.082.08-4.59%79,936
Jun 13, 20242.082.272.072.182.185.83%105,371
Jun 12, 20242.202.202.032.062.06-7.62%110,866
Jun 11, 20242.082.242.002.232.236.19%125,793
Jun 10, 20242.152.151.972.102.103.96%96,090
Jun 7, 20242.172.241.912.022.02-8.18%282,988
Jun 6, 20242.452.671.972.202.20-2.22%1,755,654
Jun 5, 20242.152.312.082.252.254.70%208,052
Jun 4, 20242.152.211.962.152.15-0.05%50,530
Jun 3, 20242.212.272.022.152.15-1.38%112,996
May 31, 20242.312.352.132.182.18-3.96%96,643
May 30, 20242.152.422.002.272.275.58%355,195
May 29, 20242.012.211.922.152.159.69%249,321
May 28, 20241.962.101.771.961.960.51%160,916
May 24, 20241.742.001.661.951.9514.71%273,064
May 23, 20241.661.891.601.701.70-7.61%132,826
May 22, 20241.681.891.571.841.8410.25%191,275
May 21, 20241.601.711.571.671.673.41%75,747
May 20, 20241.691.791.601.611.61-2.18%11,159
May 17, 20241.701.751.651.651.65-0.60%33,615
May 16, 20241.531.721.531.661.665.73%41,142
May 15, 20241.511.701.491.571.575.37%103,813
May 14, 20241.501.511.461.491.49-2.61%27,664
May 13, 20241.491.561.451.531.535.52%40,894
May 10, 20241.501.501.411.451.45-2.62%19,239
May 9, 20241.501.551.441.491.494.13%15,446
May 8, 20241.441.501.431.431.431.42%21,267
May 7, 20241.591.591.411.411.41-3.42%30,305
May 6, 20241.421.591.381.461.462.10%23,518
May 3, 20241.451.501.401.431.43-4.67%19,994