DYAI

Dyadic Historical Data

DYAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 4.50 -0.03 -0.66% 4.53 4.60 4.41 121,523
Oct 21 2021 4.53 -0.16 -3.41% 4.67 4.77 4.52 96,691
Oct 20 2021 4.69 -0.04 -0.85% 4.71 4.87 4.55 87,951
Oct 19 2021 4.73 0.13 2.83% 4.53 4.84 4.53 100,649
Oct 18 2021 4.60 -0.25 -5.15% 4.76 4.81 4.47 217,245
Oct 15 2021 4.85 -0.36 -6.91% 5.20 5.24 4.82 148,479
Oct 14 2021 5.21 -0.13 -2.43% 5.39 5.45 5.16 54,527
Oct 13 2021 5.34 0.10 1.91% 5.27 5.37 5.22 43,322
Oct 12 2021 5.24 -0.08 -1.5% 5.35 5.4299 5.22 90,834
Oct 11 2021 5.32 0.19 3.7% 5.13 5.4596 5.12 149,966
Oct 08 2021 5.13 -0.18 -3.39% 5.32 5.32 5.10 57,260
Oct 07 2021 5.31 0.20 3.91% 5.13 5.33 5.13 69,850
Oct 06 2021 5.11 -0.06 -1.16% 5.09 5.17 5.0579 61,293
Oct 05 2021 5.17 -0.07 -1.34% 5.23 5.26 5.0337 92,006
Oct 04 2021 5.24 -0.05 -0.95% 5.23 5.29 5.13 109,002
Oct 01 2021 5.29 -0.27 -4.86% 5.59 5.59 5.25 205,701
Sep 30 2021 5.56 0.17 3.15% 5.40 5.64 5.40 114,051
Sep 29 2021 5.39 -0.10 -1.82% 5.49 5.62 5.3301 106,267
Sep 28 2021 5.49 -0.41 -6.95% 5.82 5.82 5.42 192,084
Sep 27 2021 5.90 0.17 2.97% 5.74 5.9007 5.64 147,298
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 06 2021 6.00 0.00 +0.00% 5.98 6.10 5.8438 0
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
Aug 24 2021 4.96 -0.02 -0.4% 5.06 5.18 4.89 397,027
Aug 23 2021 4.98 0.26 5.51% 4.73 5.02 4.635 599,476
Aug 20 2021 4.72 0.20 4.42% 4.45 4.85 4.4318 524,906
Aug 19 2021 4.52 0.01 0.22% 4.39 4.74 4.37 752,456
Aug 18 2021 4.51 -0.01 -0.22% 4.46 4.575 4.2673 1,007,786
Aug 17 2021 4.52 -0.75 -14.23% 5.29 5.54 4.32 3,908,038
Aug 16 2021 5.27 0.50 10.48% 4.69 5.65 4.51 11,940,715
Aug 13 2021 4.77 -0.10 -2.05% 4.47 5.17 4.44 4,437,940
Aug 12 2021 4.87 -0.41 -7.77% 4.67 5.02 4.39 6,174,730
Aug 11 2021 5.28 1.69 47.08% 4.32 5.56 4.08 100,892,301
Aug 10 2021 3.59 -0.08 -2.18% 3.67 3.70 3.55 113,948
Aug 09 2021 3.67 -0.02 -0.54% 3.65 3.69 3.48 136,732
Aug 06 2021 3.69 0.09 2.5% 3.57 3.74 3.49 226,027
Aug 05 2021 3.60 0.04 1.12% 3.51 3.64 3.40 282,390
Aug 04 2021 3.56 0.22 6.59% 3.34 3.64 3.3076 334,624
Aug 03 2021 3.34 -0.12 -3.47% 3.44 3.45 3.33 257,349
Aug 02 2021 3.46 -0.41 -10.59% 3.83 3.87 3.45 331,096
Jul 30 2021 3.87 0.26 7.2% 3.48 3.90 3.48 512,457
Jul 29 2021 3.61 0.21 6.18% 3.37 3.70 3.25 2,137,307
Jul 28 2021 3.40 -0.49 -12.6% 3.59 3.69 3.28 2,072,630
Jul 27 2021 3.89 0.45 13.08% 3.9115 5.60 3.70 96,012,667


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.