Dyadic International Inc (DYAI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.08108108108 | 1.85 | 2.07 | 1.6 | 259919 | 1.84419684 | CS |
| 4 | 0.38 | 25.5033557047 | 1.49 | 2.2 | 1.3601 | 164662 | 1.84629889 | CS |
| 12 | 0.73 | 64.0350877193 | 1.14 | 2.2 | 1.0118 | 86644 | 1.72184433 | CS |
| 26 | 0.42 | 28.9655172414 | 1.45 | 2.2 | 0.9257 | 57503 | 1.59306311 | CS |
| 52 | 0.23 | 14.0243902439 | 1.64 | 2.67 | 0.9257 | 58601 | 1.7436147 | CS |
| 156 | -2.79 | -59.8712446352 | 4.66 | 4.98 | 0.9257 | 45721 | 2.07054585 | CS |
| 260 | -3.32 | -63.9691714836 | 5.19 | 11.64 | 0.9257 | 313058 | 4.85044256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.84 | 0.1 | 5.75 | 1.795 | 1.85 | 1.66 | 129421 |
| 1735860900 | 1.74 | -0.01 | -0.57 | 1.81 | 1.8499 | 1.7073 | 34565 |
| 1735688100 | 1.75 | -0.03 | -1.69 | 1.74 | 1.9295 | 1.6 | 265677 |
| 1735601700 | 1.78 | -0.18 | -9.18 | 1.965 | 2.0288 | 1.73 | 308445 |
| 1735342500 | 1.96 | 0.19 | 10.73 | 1.7726 | 2.07 | 1.71 | 417875 |
| 1735256100 | 1.77 | 0.05 | 2.91 | 1.77 | 1.9 | 1.66 | 83762 |
| 1735077840 | 1.72 | -0.07 | -3.91 | 1.79 | 1.87 | 1.62 | 88001 |
| 1734996900 | 1.79 | 0.04 | 2.29 | 1.82 | 1.93 | 1.76 | 112555 |
| 1734737700 | 1.75 | -0.16 | -8.14 | 1.93 | 2.0501999 | 1.72 | 263342 |
| 1734651300 | 1.905 | -0.07 | -3.30 | 2 | 2.06 | 1.6399999 | 399629 |
| 1734564900 | 1.97 | 0.52 | 35.86 | 1.4842 | 2.2 | 1.3601 | 718401 |
| 1734478500 | 1.45 | -0.04 | -2.68 | 1.495 | 1.5065 | 1.3799999 | 13235 |
| 1734392100 | 1.49 | -0.14 | -8.59 | 1.635 | 1.6959 | 1.3799999 | 57754 |
| 1734132900 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.5013 | 33982 |
| 1734046500 | 1.62 | -0.03 | -1.82 | 1.6307 | 1.7 | 1.55 | 18904 |
| 1733960100 | 1.65 | 0.06 | 3.77 | 1.541 | 1.66 | 1.53 | 31717 |
| 1733873700 | 1.59 | -0.06 | -3.64 | 1.6999 | 1.6999 | 1.4726999 | 23997 |
| 1733787300 | 1.65 | 0.07 | 4.43 | 1.6162 | 1.6756 | 1.55 | 32210 |
| 1733528100 | 1.58 | 0.09 | 6.04 | 1.49 | 1.6213 | 1.49 | 16540 |
| 1733441700 | 1.49 | -0.15 | -9.15 | 1.71 | 1.71 | 1.49 | 12322 |
| 1733355300 | 1.6399999 | -0.04 | -2.38 | 1.695 | 1.695 | 1.6 | 13774 |
| 1733268900 | 1.68 | -0.02 | -1.18 | 1.75 | 1.7741 | 1.6399999 | 8706 |
| 1733182500 | 1.7 | -0.01 | -0.58 | 1.7 | 1.735 | 1.61 | 70624 |
| 1732917840 | 1.71 | -0.16 | -8.56 | 1.92 | 1.92 | 1.71 | 30664 |
| 1732750500 | 1.87 | 0.14 | 8.09 | 1.75 | 1.885 | 1.61 | 76575 |
| 1732664100 | 1.73 | -0.18 | -9.42 | 1.88 | 1.9299 | 1.625 | 47520 |
| 1732577700 | 1.91 | -0.02 | -1.04 | 1.9601 | 2 | 1.79 | 100220 |
| 1732318500 | 1.93 | 0.26 | 15.57 | 1.6806 | 2.0498 | 1.68 | 224960 |
| 1732232100 | 1.67 | 0.18 | 12.08 | 1.47 | 1.685 | 1.25 | 167365 |
| 1732145700 | 1.49 | 0.27 | 22.13 | 1.22 | 1.8 | 1.22 | 466803 |
| 1732059300 | 1.22 | 0.05 | 4.27 | 1.1609 | 1.24 | 1.1609 | 21038 |
| 1731972900 | 1.17 | 0.04 | 3.55 | 1.145 | 1.21 | 1.1332 | 27126 |
| 1731713700 | 1.1298999 | -0.01 | -0.89 | 1.135 | 1.15 | 1.08 | 33437 |
| 1731627300 | 1.1399999 | 0.02 | 1.79 | 1.1400999 | 1.23 | 1.11 | 34411 |
| 1731540900 | 1.12 | -0.02 | -1.75 | 1.06 | 1.146 | 1.06 | 23064 |
| 1731454500 | 1.1399999 | 0.09 | 8.57 | 1.05 | 1.15 | 1.05 | 32764 |
| 1731368100 | 1.05 | -0.09 | -7.89 | 1.1399999 | 1.1399999 | 1.05 | 25629 |
| 1731108900 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.15 | 1.08 | 13191 |
| 1731022500 | 1.09 | 0.03 | 2.83 | 1.04 | 1.15 | 1.04 | 15893 |
| 1730936100 | 1.06 | 0.01 | 0.95 | 1.0498 | 1.1157 | 1.03 | 14466 |
| 1730849700 | 1.05 | 0 | 0.00 | 1.07 | 1.15 | 1.02 | 25629 |
| 1730763300 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.02 | 15101 |
| 1730500500 | 1.04 | -0.02 | -1.89 | 1.0551 | 1.0903 | 1.04 | 4995 |
| 1730414100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.15 | 1.02 | 12205 |
| 1730327700 | 1.05 | -0.02 | -1.87 | 1.0657 | 1.1342 | 1.05 | 6263 |
| 1730241300 | 1.07 | -0.02 | -1.74 | 1.1 | 1.1 | 1.0603 | 11724 |
| 1730154900 | 1.0889 | 0.03 | 2.73 | 1.08 | 1.15 | 1.02 | 22428 |
| 1729895700 | 1.06 | -0.05 | -4.33 | 1.11 | 1.125 | 1.055 | 11777 |
| 1729809300 | 1.108 | 0.01 | 0.73 | 1.12 | 1.1843999 | 1.1 | 13498 |
| 1729722900 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.1 | 11892 |
| 1729636500 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.156 | 1.1 | 15419 |
| 1729550100 | 1.11 | -0.05 | -4.38 | 1.15 | 1.19 | 1.104 | 23803 |
| 1729290900 | 1.1609 | 0.03 | 2.73 | 1.15 | 1.187 | 1.15 | 5600 |
| 1729204500 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.18 | 1.12 | 22175 |
| 1729118100 | 1.16 | 0.08 | 7.41 | 1.09 | 1.16 | 1.09 | 4661 |
| 1729031700 | 1.08 | 0.03 | 2.86 | 1.06 | 1.1 | 1.05 | 15274 |
| 1728945300 | 1.05 | -0.07 | -6.25 | 1.08 | 1.17 | 1.0118 | 41279 |
| 1728686100 | 1.12 | -0.03 | -2.68 | 1.1399999 | 1.165 | 1.12 | 94662 |
| 1728599700 | 1.1508 | 0.02 | 1.84 | 1.17 | 1.18 | 1.1299999 | 10239 |
| 1728513300 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1 | 19698 |
| 1728426900 | 1.18 | 0.09 | 8.26 | 1.0976 | 1.24 | 1.08 | 32680 |
| 1728340500 | 1.09 | 0.09 | 9.00 | 1 | 1.1198999 | 0.9973 | 30381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
