Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dyadic International, Inc. (DYAI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9100+0.3400 (+13.23%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.63002.91002.58002.91002.910064,200
Aug 11, 20222.75002.97002.55002.64002.640061,900
Aug 10, 20222.65002.99002.61002.68002.680050,300
Aug 09, 20222.73002.73002.65002.65002.650017,000
Aug 08, 20222.88002.99002.72002.74002.740026,300
Aug 05, 20222.68003.03002.68002.82002.8200106,500
Aug 04, 20222.58002.73002.55002.69002.690038,000
Aug 03, 20222.84002.84002.59002.61002.610023,900
Aug 02, 20222.79002.92002.76002.78002.780016,400
Aug 01, 20222.86002.86002.80002.84002.840015,000
Jul 29, 20222.90003.04002.85002.88002.880059,100
Jul 28, 20222.84003.19002.84002.93002.9300167,400
Jul 27, 20222.94002.94002.81002.84002.840015,800
Jul 26, 20222.96003.02002.82002.82002.820014,600
Jul 25, 20223.04003.06002.92002.92002.920025,500
Jul 22, 20223.03003.03002.91002.99002.990015,400
Jul 21, 20223.13003.15002.98003.04003.040013,500
Jul 20, 20223.04003.13002.94003.04003.040016,900
Jul 19, 20222.84003.00002.76002.94002.940060,500
Jul 18, 20223.16003.31002.81002.84002.8400103,600
Jul 15, 20223.12003.22003.06003.14003.140015,900
Jul 14, 20223.15003.15003.00003.00003.000015,200
Jul 13, 20223.19003.20003.08003.16003.160012,500
Jul 12, 20223.40003.40003.17003.27003.270015,800
Jul 11, 20223.36003.47003.26003.39003.390024,000
Jul 08, 20223.50003.50003.40003.42003.420015,000
Jul 07, 20223.25003.56003.21003.40003.400089,300
Jul 06, 20223.19003.24003.15003.22003.220024,600
Jul 05, 20222.95003.22002.69003.15003.150059,300
Jul 01, 20223.04003.05002.90003.04003.040017,600
Jun 30, 20222.94003.13002.94003.05003.05008,600
Jun 29, 20223.10003.12003.02003.02003.020016,200
Jun 28, 20223.10003.23002.97003.15003.150034,300
Jun 27, 20223.22003.24003.17003.19003.190014,300
Jun 24, 20223.04003.36002.85003.22003.220039,100
Jun 23, 20223.09003.19002.88003.05003.050083,500
Jun 22, 20222.81003.06002.81003.06003.060015,200
Jun 21, 20222.86003.03002.83003.00003.000034,600
Jun 17, 20222.63002.81002.54002.80002.800060,100
Jun 16, 20222.42002.69002.42002.65002.65008,800
Jun 15, 20222.41002.61002.41002.52002.520017,400
Jun 14, 20222.50002.50002.41002.42002.420021,500
Jun 13, 20222.60002.62002.36002.40002.400052,100
Jun 10, 20222.54002.62002.54002.60002.60009,700
Jun 09, 20222.43002.70002.43002.62002.620043,900
Jun 08, 20222.52002.54002.50002.54002.54008,300
Jun 07, 20222.42002.57002.42002.54002.540027,300
Jun 06, 20222.61002.69002.45002.47002.470026,100
Jun 03, 20222.67002.70002.60002.66002.660026,800
Jun 02, 20222.47002.70002.45002.66002.660037,400
Jun 01, 20222.48002.48002.36002.47002.470023,400
May 31, 20222.32002.45002.26002.42002.420049,700
May 27, 20222.25002.36002.18002.32002.320052,200
May 26, 20222.21002.30002.20002.25002.250032,300
May 25, 20222.27002.37002.22002.26002.260036,800
May 24, 20222.14002.37002.07002.35002.3500109,200
May 23, 20222.10002.19002.05002.19002.190029,600
May 20, 20222.13002.30002.07002.10002.100049,900
May 19, 20222.14002.14002.09002.13002.130042,900
May 18, 20222.28002.30002.12002.13002.130046,700
May 17, 20222.24002.38002.24002.33002.330028,800
May 16, 20222.16002.28002.13002.24002.240034,300
May 13, 20222.07002.35002.07002.20002.200083,100
May 12, 20221.90002.08001.85002.08002.080018,200
May 11, 20221.90002.09001.90001.95001.950053,600
May 10, 20221.85001.95001.83001.87001.870046,300
May 09, 20221.89001.92001.81001.85001.850030,700
May 06, 20221.89001.96001.82001.94001.940079,100
May 05, 20222.25002.27001.74001.95001.9500108,000
May 04, 20222.23002.26002.16002.23002.230015,600
May 03, 20222.17002.28002.17002.20002.200014,300
May 02, 20222.13002.23002.13002.20002.200013,800
Apr 29, 20222.28002.35002.10002.16002.1600108,300
Apr 28, 20222.30002.35002.11002.34002.340065,800
Apr 27, 20222.25002.39002.25002.31002.310022,600
Apr 26, 20222.42002.42002.23002.28002.280074,500
Apr 25, 20222.35002.44002.35002.40002.400030,600
Apr 22, 20222.38002.44002.33002.40002.400033,000
Apr 21, 20222.40002.48002.39002.40002.400041,300
Apr 20, 20222.51002.51002.23002.34002.340045,200
Apr 19, 20222.40002.59002.40002.41002.410076,000
Apr 18, 20222.61002.61002.42002.52002.520098,600
Apr 14, 20222.66002.66002.40002.57002.5700123,100
Apr 13, 20222.45002.77002.28002.75002.7500961,400
Apr 12, 20222.37002.59002.37002.50002.5000128,800
Apr 11, 20222.53002.53002.37002.37002.370028,900
Apr 08, 20222.46002.55002.43002.49002.490047,400
Apr 07, 20222.70002.77002.45002.48002.480041,100
Apr 06, 20222.72002.74002.55002.55002.550066,300
Apr 05, 20222.77002.93002.75002.75002.750066,000
Apr 04, 20223.14003.21002.76002.80002.8000116,400
Apr 01, 20223.00003.23003.00003.17003.170030,100
Mar 31, 20223.19003.27002.90003.01003.0100147,200
Mar 30, 20223.24003.35003.21003.27003.270084,200
Mar 29, 20223.21003.38003.21003.32003.320021,900
Mar 28, 20223.27003.30003.15003.25003.250038,500
Mar 25, 20223.33003.33003.21003.28003.280032,400
Mar 24, 20223.32003.40003.30003.33003.330019,000
Mar 23, 20223.28003.41003.28003.32003.320033,700
Mar 22, 20223.41003.42003.33003.37003.370015,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement