DYAI

Dyadic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dyadic International Inc DYAI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 1.06% 5.73 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.63 5.48 5.835 5.73 5.67
more quote information »

DYAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.255.855.185.50339,0070.489.14%
1 Month6.256.655.115.84356,926-0.52-8.32%
3 Months3.616.893.154.674,241,1932.1258.73%
6 Months5.436.893.154.642,042,4800.305.52%
1 Year7.168.783.154.931,224,460-1.43-19.97%
3 Years3.7511.642.515.19603,0621.9852.8%
5 Years3.7511.642.515.19603,0621.9852.8%

DYAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 5.73 0.06 1.06% 5.63 5.835 5.48 161,721
Sep 23 2021 5.67 0.05 0.89% 5.65 5.75 5.54 185,037
Sep 22 2021 5.62 -0.13 -2.26% 5.74 5.79 5.58 189,124
Sep 21 2021 5.75 0.34 6.28% 5.41 5.85 5.3467 245,598
Sep 20 2021 5.41 0.04 0.74% 5.27 5.649 5.18 413,667
Sep 17 2021 5.37 0.10 1.9% 5.25 5.38 5.18 661,610
Sep 16 2021 5.27 0.07 1.35% 5.19 5.35 5.15 260,451
Sep 15 2021 5.20 -0.15 -2.8% 5.34 5.3499 5.11 387,350
Sep 14 2021 5.35 -0.41 -7.12% 5.74 5.80 5.27 364,143
Sep 13 2021 5.76 0.03 0.52% 5.76 5.87 5.51 457,534
Sep 10 2021 5.73 -0.03 -0.52% 5.83 6.02 5.71 187,589
Sep 09 2021 5.76 -0.08 -1.37% 5.88 5.94 5.59 432,144
Sep 08 2021 5.84 -0.16 -2.67% 6.01 6.01 5.69 203,428
Sep 07 2021 6.00 0.00 0.0% 6.02 6.04 5.77 272,441
Sep 03 2021 6.00 -0.06 -0.99% 5.98 6.10 5.8438 350,115
Sep 02 2021 6.06 -0.15 -2.42% 6.21 6.21 6.05 155,957
Sep 01 2021 6.21 -0.11 -1.74% 6.38 6.40 6.155 244,739
Aug 31 2021 6.32 -0.13 -2.02% 6.46 6.49 6.07 415,120
Aug 30 2021 6.45 -0.04 -0.62% 6.48 6.59 6.31 599,865
Aug 27 2021 6.49 0.19 3.02% 6.25 6.65 6.04 755,684
Aug 26 2021 6.30 0.30 5.0% 5.95 6.89 5.82 2,015,097
Aug 25 2021 6.00 1.04 20.97% 4.99 6.19 4.9601 2,109,080
See More Historical Prices »


Your Recent History
NASDAQ
DYAI
Dyadic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.