Canada markets closed

Dyadic International, Inc. (DYAI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4300-0.0700 (-4.67%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.44751.49991.41001.43001.430019,994
May 02, 20241.43001.50001.43001.50001.50004,700
May 01, 20241.49001.51001.39001.47001.470012,300
Apr 30, 20241.36001.65001.36001.43001.430016,300
Apr 29, 20241.47001.52001.35001.39001.390046,300
Apr 26, 20241.60001.60001.43001.49001.490012,700
Apr 25, 20241.47001.51001.47001.49001.49003,300
Apr 24, 20241.50001.53001.50001.50001.50003,400
Apr 23, 20241.51001.54001.49001.49001.49008,800
Apr 22, 20241.59001.59001.53001.53001.53008,500
Apr 19, 20241.54001.62001.50001.59001.590014,300
Apr 18, 20241.56001.67001.56001.59001.590036,600
Apr 17, 20241.75001.76001.65001.68001.680016,500
Apr 16, 20241.65001.80001.65001.80001.80005,500
Apr 15, 20241.71001.84001.66001.67001.670026,200
Apr 12, 20241.79001.88001.65001.76001.760021,400
Apr 11, 20241.83001.87001.83001.84001.84003,400
Apr 10, 20241.81001.88001.76001.81001.810017,800
Apr 09, 20241.80001.93001.76001.91001.910025,200
Apr 08, 20241.79001.93001.75001.87001.87009,800
Apr 05, 20241.82001.90001.78001.81001.810034,400
Apr 04, 20241.83001.94001.82001.86001.860036,200
Apr 03, 20241.70001.82001.67001.80001.800019,400
Apr 02, 20241.61001.78001.61001.75001.750064,000
Apr 01, 20241.68001.68001.50001.67001.670031,300
Mar 28, 20241.64001.73001.64001.67001.670029,900
Mar 27, 20241.65001.65001.60001.63001.63007,600
Mar 26, 20241.65001.66001.55001.58001.580012,100
Mar 25, 20241.55001.70001.55001.64001.640028,100
Mar 22, 20241.55001.60001.55001.60001.60005,900
Mar 21, 20241.68001.70001.51001.63001.630021,800
Mar 20, 20241.68001.69001.64001.67001.67009,700
Mar 19, 20241.60001.70001.58001.59001.590039,300
Mar 18, 20241.48001.66001.48001.58001.580019,000
Mar 15, 20241.54001.62001.50001.50001.500059,500
Mar 14, 20241.62001.62001.45001.52001.520037,300
Mar 13, 20241.50001.65001.50001.60001.600050,100
Mar 12, 20241.50001.55001.45001.48001.480040,700
Mar 11, 20241.41001.50001.37001.46001.460051,800
Mar 08, 20241.39001.46001.35001.38001.38008,400
Mar 07, 20241.38001.39001.35001.39001.39001,600
Mar 06, 20241.44001.44001.35001.39001.39004,200
Mar 05, 20241.43001.43001.37001.41001.41004,800
Mar 04, 20241.40001.42001.36001.42001.42003,100
Mar 01, 20241.32001.44001.31001.40001.400027,700
Feb 29, 20241.38001.42001.33001.35001.35004,400
Feb 28, 20241.41001.45001.35001.41001.41006,400
Feb 27, 20241.44001.45001.42001.42001.42001,800
Feb 26, 20241.36001.43001.33001.43001.430010,100
Feb 23, 20241.45001.45001.30001.38001.380030,600
Feb 22, 20241.60001.60001.40001.45001.450048,600
Feb 21, 20241.48001.61001.45001.51001.5100140,800
Feb 20, 20241.32001.36001.30001.35001.350031,300
Feb 16, 20241.34001.42001.31001.32001.320022,600
Feb 15, 20241.32001.35001.29001.31001.310019,200
Feb 14, 20241.31001.33001.28001.29001.290015,200
Feb 13, 20241.34001.34001.30001.30001.30004,700
Feb 12, 20241.37001.37001.34001.34001.34008,500
Feb 09, 20241.36001.42001.36001.38001.380019,000
Feb 08, 20241.40001.47001.33001.38001.380031,500
Feb 07, 20241.50001.50001.39001.43001.43006,000
Feb 06, 20241.49001.55001.47001.49001.490026,200
Feb 05, 20241.38001.45001.38001.43001.43007,300
Feb 02, 20241.38001.42001.37001.42001.420024,400
Feb 01, 20241.28001.38001.28001.38001.38003,500
Jan 31, 20241.31001.33001.19001.30001.300057,600
Jan 30, 20241.33001.34001.28001.31001.310045,600
Jan 29, 20241.40001.43001.32001.34001.340015,300
Jan 26, 20241.43001.43001.38001.38001.380014,800
Jan 25, 20241.49001.49001.39001.45001.450020,500
Jan 24, 20241.48001.53001.48001.51001.51002,200
Jan 23, 20241.50001.51001.47001.47001.47007,400
Jan 22, 20241.54001.55001.36001.50001.500051,200
Jan 19, 20241.57001.57001.50001.56001.56006,100
Jan 18, 20241.45001.55001.42001.55001.550034,400
Jan 17, 20241.50001.52001.44001.47001.470039,300
Jan 16, 20241.59001.59001.50001.52001.52006,100
Jan 12, 20241.52001.58001.52001.57001.570010,800
Jan 11, 20241.58001.58001.53001.56001.56004,600
Jan 10, 20241.56001.57001.53001.56001.56005,300
Jan 09, 20241.55001.58001.55001.58001.58004,800
Jan 08, 20241.55001.58001.54001.58001.580018,000
Jan 05, 20241.57001.63001.52001.54001.540041,100
Jan 04, 20241.63001.63001.56001.58001.58005,000
Jan 03, 20241.64001.64001.54001.60001.60007,000
Jan 02, 20241.60001.71001.57001.59001.590024,500
Dec 29, 20231.65001.66001.53001.61001.610034,400
Dec 28, 20231.58001.59001.55001.57001.570011,200
Dec 27, 20231.58001.65001.57001.59001.590020,300
Dec 26, 20231.60001.68001.58001.58001.580059,200
Dec 22, 20231.56001.69001.52001.57001.570052,100
Dec 21, 20231.57001.57001.50001.55001.550048,800
Dec 20, 20231.55001.60001.50001.56001.560021,400
Dec 19, 20231.53001.62001.53001.58001.580039,100
Dec 18, 20231.60001.65001.52001.55001.550019,600
Dec 15, 20231.56001.65001.56001.59001.590033,900
Dec 14, 20231.52001.66001.52001.60001.600030,800
Dec 13, 20231.54001.62001.52001.52001.520019,400
Dec 12, 20231.66001.66001.54001.56001.560022,700
Dec 11, 20231.59001.66001.57001.58001.58005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...