Dyadic International Inc (DYAI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 11.5107913669 | 1.39 | 1.57 | 1.36 | 21133 | 1.40519382 | CS |
| 4 | 0.06 | 4.02684563758 | 1.49 | 1.61 | 1.31 | 49382 | 1.45271349 | CS |
| 12 | 0.07 | 4.72972972973 | 1.48 | 2.67 | 1.31 | 111472 | 1.9510844 | CS |
| 26 | 0.12 | 8.39160839161 | 1.43 | 2.67 | 1.19 | 62687 | 1.86802841 | CS |
| 52 | -0.31 | -16.6666666667 | 1.86 | 2.67 | 1.19 | 43328 | 1.84101894 | CS |
| 156 | -2.02 | -56.5826330532 | 3.57 | 6.89 | 1.12 | 374007 | 4.41647029 | CS |
| 260 | -3.61 | -69.9612403101 | 5.16 | 11.64 | 1.12 | 316569 | 4.93636086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.55 | 0.14 | 9.93 | 1.41 | 1.57 | 1.4 | 129804 |
| 1721946900 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.53 | 1.3602 | 68922 |
| 1721860500 | 1.3799999 | -0.01 | -0.72 | 1.385 | 1.4199 | 1.36 | 8993 |
| 1721774100 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.44 | 1.3899999 | 9027 |
| 1721687700 | 1.43 | 0.04 | 2.88 | 1.42 | 1.49 | 1.3899999 | 7924 |
| 1721428500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.46 | 1.36 | 10800 |
| 1721342100 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.5699 | 1.3799999 | 15929 |
| 1721255700 | 1.43 | -0.09 | -5.92 | 1.52 | 1.56 | 1.42 | 25628 |
| 1721169300 | 1.52 | 0.1 | 7.04 | 1.4 | 1.53 | 1.4 | 78707 |
| 1721082900 | 1.42 | -0.07 | -4.70 | 1.46 | 1.6 | 1.4 | 64755 |
| 1720823700 | 1.49 | 0.12 | 8.76 | 1.3799999 | 1.49 | 1.3799999 | 23257 |
| 1720737300 | 1.37 | 0 | 0.00 | 1.35 | 1.3899999 | 1.35 | 20889 |
| 1720650900 | 1.37 | -0.01 | -0.72 | 1.4 | 1.41 | 1.31 | 81028 |
| 1720564500 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.3999 | 1.33 | 30466 |
| 1720478100 | 1.4 | -0.04 | -2.78 | 1.51 | 1.51 | 1.3899999 | 69765 |
| 1720218900 | 1.44 | -0.03 | -2.04 | 1.46 | 1.52 | 1.4209 | 54555 |
| 1720040640 | 1.47 | 0.02 | 1.38 | 1.45 | 1.59 | 1.45 | 59146 |
| 1719959700 | 1.45 | -0.08 | -5.23 | 1.51 | 1.58 | 1.45 | 43401 |
| 1719873300 | 1.53 | -0.05 | -3.16 | 1.49 | 1.61 | 1.42 | 215681 |
| 1719614100 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1719527700 | 1.58 | -0.12 | -7.06 | 1.74 | 1.74 | 1.49 | 76979 |
| 1719441300 | 1.7 | 0.15 | 9.68 | 1.56 | 1.74 | 1.56 | 36707 |
| 1719354900 | 1.55 | -0.04 | -2.52 | 1.54 | 1.68 | 1.53 | 51778 |
| 1719268500 | 1.59 | -0.17 | -9.66 | 1.72 | 1.76 | 1.58 | 89360 |
| 1719009300 | 1.76 | -0.05 | -2.49 | 1.78 | 1.81 | 1.66 | 77164 |
| 1718922900 | 1.805 | 0.04 | 2.56 | 1.72 | 1.8683 | 1.7 | 47864 |
| 1718750100 | 1.76 | -0.21 | -10.66 | 1.97 | 1.995 | 1.7299 | 144751 |
| 1718663700 | 1.97 | -0.11 | -5.29 | 2.11 | 2.1443 | 1.95 | 53143 |
| 1718404500 | 2.08 | -0.1 | -4.59 | 2.18 | 2.24 | 2.0701 | 79936 |
| 1718318100 | 2.18 | 0.12 | 5.83 | 2.08 | 2.27 | 2.07 | 105371 |
| 1718231700 | 2.06 | -0.17 | -7.62 | 2.2 | 2.2 | 2.0299999 | 110866 |
| 1718145300 | 2.23 | 0.13 | 6.19 | 2.08 | 2.24 | 2 | 125752 |
| 1718058900 | 2.1 | 0.08 | 3.96 | 2.15 | 2.15 | 1.9701 | 95999 |
| 1717799700 | 2.02 | -0.18 | -8.18 | 2.17 | 2.24 | 1.91 | 280373 |
| 1717713300 | 2.2 | -0.05 | -2.22 | 2.45 | 2.67 | 1.9691 | 1751545 |
| 1717626900 | 2.25 | 0.1 | 4.69 | 2.15 | 2.3096 | 2.0803 | 167938 |
| 1717540500 | 2.1492 | -0 | -0.04 | 2.15 | 2.21 | 1.96 | 50530 |
| 1717454100 | 2.15 | -0.03 | -1.38 | 2.21 | 2.27 | 2.02 | 112996 |
| 1717194900 | 2.18 | -0.09 | -3.96 | 2.31 | 2.3499 | 2.1328999 | 91643 |
| 1717108500 | 2.27 | 0.12 | 5.58 | 2.15 | 2.42 | 2 | 355183 |
| 1717022100 | 2.15 | 0.19 | 9.69 | 2.0099999 | 2.21 | 1.92 | 248582 |
| 1716935700 | 1.96 | 0.01 | 0.51 | 1.96 | 2.1006 | 1.77 | 151252 |
| 1716590100 | 1.95 | 0.25 | 14.71 | 1.68 | 2 | 1.66 | 268665 |
| 1716503700 | 1.7 | -0.14 | -7.61 | 1.66 | 1.89 | 1.6 | 132826 |
| 1716417300 | 1.84 | 0.17 | 10.22 | 1.68 | 1.89 | 1.57 | 182943 |
| 1716330900 | 1.6694 | 0.06 | 3.44 | 1.59 | 1.71 | 1.57 | 75747 |
| 1716244500 | 1.6138999 | -0.04 | -2.19 | 1.69 | 1.7857 | 1.6 | 11159 |
| 1715985300 | 1.65 | -0.01 | -0.60 | 1.7 | 1.75 | 1.65 | 33601 |
| 1715898900 | 1.66 | 0.09 | 5.73 | 1.53 | 1.72 | 1.53 | 41142 |
| 1715812500 | 1.57 | 0.08 | 5.37 | 1.51 | 1.7 | 1.49 | 103813 |
| 1715726100 | 1.49 | -0.04 | -2.61 | 1.5 | 1.51 | 1.46 | 27664 |
| 1715639700 | 1.53 | 0.08 | 5.52 | 1.44 | 1.5609 | 1.44 | 40894 |
| 1715380500 | 1.4499 | -0.04 | -2.59 | 1.49 | 1.5 | 1.41 | 19237 |
| 1715294100 | 1.4885 | 0.06 | 4.09 | 1.47 | 1.55 | 1.43 | 15446 |
| 1715207700 | 1.43 | 0.02 | 1.42 | 1.41 | 1.5 | 1.41 | 20867 |
| 1715121300 | 1.41 | -0.05 | -3.42 | 1.46 | 1.59 | 1.41 | 30305 |
| 1715034900 | 1.46 | 0.03 | 2.10 | 1.42 | 1.59 | 1.3799999 | 23518 |
| 1714775700 | 1.43 | -0.07 | -4.67 | 1.48 | 1.4999 | 1.4 | 19994 |
| 1714689300 | 1.5 | 0.03 | 2.04 | 1.45 | 1.5 | 1.43 | 4728 |
| 1714602900 | 1.47 | 0.04 | 2.80 | 1.49 | 1.51 | 1.3899999 | 12330 |
| 1714516500 | 1.43 | 0.04 | 2.87 | 1.36 | 1.65 | 1.36 | 16315 |
| 1714430100 | 1.3900999 | -0.1 | -6.70 | 1.47 | 1.52 | 1.35 | 46274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
