Dyadic International, Inc. (DYAI) NASDAQ

1.01

-0.055(-5.19%)

Updated at August 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 01, 20251.02111.071145,647
July 31, 20251.061.061.061.11.03367,391
July 30, 20251.151.131.131.151.13112,879
July 29, 20251.11.181.181.181.0894,987
July 28, 20251.131.111.111.21.1168,939
July 25, 20251.091.11.11.121.0673,184
July 24, 20251.121.121.121.31549,300
July 23, 202511.11.11.1511.97M
July 22, 20251.060.980.981.060.98332,317
July 21, 20251111.060.9953,200
July 18, 20250.960.970.970.990.9628,200
July 17, 202510.980.981.030.9629,447
July 16, 20250.990.980.981.010.9728,084
July 15, 202510.980.981.010.9818,124
July 14, 20250.980.970.971.020.9636,849
July 11, 20250.970.990.9910.9619,104
July 10, 20250.95111.010.9446,900
July 09, 20250.960.960.960.980.9329,116
July 08, 20250.920.930.930.990.9250,440
July 07, 20250.910.920.920.970.9173,572
July 03, 20250.950.940.940.980.92112,300
July 02, 20250.960.940.940.990.92330,972
July 01, 20250.970.970.9710.957,502
June 30, 20250.980.990.9910.9629,696
June 27, 20250.98111.060.98126,300
June 26, 20250.971110.9736,732
June 25, 20250.970.980.980.990.9546,468
June 24, 20250.980.990.990.990.9451,830
June 23, 20250.950.940.940.990.9421,800
June 20, 20250.990.910.911.060.91118,923
June 18, 20250.910.990.991.040.9160,160
June 17, 20250.950.920.920.950.9120,633
June 16, 20250.920.930.930.940.9228,413
June 13, 20250.990.940.940.990.9436,110
June 12, 20250.970.940.941.030.9431,533
June 11, 20250.991110.998,500
June 10, 20251.020.990.991.020.997,215
June 09, 20250.990.980.981.010.9732,900
June 06, 20250.970.990.991.040.9733,232
June 05, 20250.980.970.971.020.9713,035
June 04, 202510.970.971.030.9761,500
June 03, 20251.03111.060.9629,200
June 02, 20250.981.021.021.070.9626,200
May 30, 20251.031.041.041.080.9513,623
May 29, 202511.031.031.081124,393
May 28, 20250.99111.020.9611,800
May 27, 20250.970.940.941.010.9354,026
May 23, 20251.04111.050.9826,267
May 22, 20251.051.051.051.090.9941,700
May 21, 20251.081.031.031.131.0230,689
May 20, 20251.051.061.061.091.0415,236
May 19, 20251.081.061.061.081.0515,600
May 16, 202511.041.041.090.9894,224
May 15, 20251.05111.070.9853,200
May 14, 20251.051.041.041.1134,947
May 13, 20251.111.061.061.111.0513,369
May 12, 20251.061.11.11.131.0619,000
May 09, 20251.111.071.071.121.0627,910
May 08, 20251.111.081.081.121.0548,056
May 07, 20251.181.091.091.211.0849,964
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved