Dyadic International, Inc. (DYAI) NASDAQ

1.77

+0.05(+2.91%)

Updated at December 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 20241.771.771.771.91.6683,733
December 24, 20241.791.741.741.871.6288,001
December 23, 20241.821.791.791.931.76117,100
December 20, 20241.981.891.892.051.82192,603
December 19, 20242.051.911.912.061.64419,072
December 18, 20241.481.971.972.21.36725,830
December 17, 20241.451.451.451.511.3815,435
December 16, 20241.591.491.491.71.3858,300
December 13, 20241.61.631.631.631.534,183
December 12, 20241.611.621.621.71.5519,212
December 11, 20241.541.651.651.661.5333,024
December 10, 20241.631.591.591.71.4724,131
December 09, 20241.611.651.651.681.5532,345
December 06, 20241.491.581.581.621.4916,841
December 05, 20241.671.491.491.711.4912,633
December 04, 20241.661.641.641.71.614,617
December 03, 20241.791.71.71.791.649,324
December 02, 20241.71.71.71.741.6170,626
November 29, 20241.921.711.711.921.7130,700
November 27, 20241.751.871.871.891.6176,600
November 26, 20241.911.731.731.931.6347,683
November 25, 202421.911.9121.79106,800
November 22, 20241.71.931.932.051.68225,122
November 21, 20241.471.671.671.691.25171,413
November 20, 20241.241.491.491.81.22467,033
November 19, 20241.141.221.221.241.1421,400
November 18, 20241.161.171.171.211.1327,247
November 15, 20241.171.131.131.171.0835,603
November 14, 20241.141.141.141.231.1134,657
November 13, 20241.151.121.121.151.0623,330
November 12, 20241.051.141.141.151.0532,800
November 11, 20241.111.051.051.141.0526,100
November 08, 20241.071.141.141.151.0713,400
November 07, 20241.061.091.091.151.0416,178
November 06, 20241.031.061.061.121.0314,607
November 05, 20241.071.051.051.151.0225,917
November 04, 20241.031.051.051.051.0215,101
November 01, 20241.061.061.061.091.045,047
October 31, 20241.081.061.061.151.0212,211
October 30, 20241.051.051.051.131.058,739
October 29, 20241.091.071.071.11.0612,000
October 28, 20241.091.091.091.151.0222,438
October 25, 20241.131.081.081.131.067,788
October 24, 20241.11.111.111.181.113,501
October 23, 20241.131.11.11.141.111,900
October 22, 20241.151.131.131.161.115,365
October 21, 20241.151.111.111.191.123,803
October 18, 20241.151.161.161.191.155,600
October 17, 20241.141.131.131.181.1222,200
October 16, 20241.091.161.161.161.094,700
October 15, 20241.071.081.081.11.0515,300
October 14, 20241.081.051.051.171.0141,300
October 11, 20241.141.121.121.171.1294,700
October 10, 20241.181.151.151.181.1310,300
October 09, 20241.191.131.131.191.120,900
October 08, 20241.081.181.181.241.0833,439
October 07, 20240.971.091.091.120.9736,512
October 04, 202411110.9715,545
October 03, 20241.050.990.991.050.9716,343
October 02, 20241.011.031.031.131.017,627
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved