NasdaqCM - Delayed Quote USD

Dyadic International, Inc. (DYAI)

Compare
1.6500
-0.0750
(-4.35%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.6700 1.7000 1.5200 1.6500 1.6500 72,200
Jan 8, 2025 1.9300 1.9900 1.7100 1.7300 1.7300 172,200
Jan 7, 2025 1.9100 2.1400 1.8500 1.9400 1.9400 336,500
Jan 6, 2025 1.8900 2.0100 1.7800 1.9600 1.9600 331,300
Jan 3, 2025 1.7100 1.8500 1.6600 1.8400 1.8400 131,800
Jan 2, 2025 1.8600 1.8600 1.7100 1.7400 1.7400 39,600
Dec 31, 2024 1.7400 1.9300 1.6000 1.7500 1.7500 266,300
Dec 30, 2024 2.0000 2.0300 1.7300 1.7800 1.7800 310,500
Dec 27, 2024 1.8500 2.0700 1.7100 1.9600 1.9600 423,900
Dec 26, 2024 1.7700 1.9000 1.6600 1.7700 1.7700 83,800
Dec 24, 2024 1.7900 1.8700 1.6200 1.7400 1.7400 88,000
Dec 23, 2024 1.8200 1.9300 1.7600 1.7900 1.7900 117,100
Dec 20, 2024 1.9800 2.0500 1.7200 1.7500 1.7500 266,200
Dec 19, 2024 2.0500 2.0600 1.6400 1.9100 1.9100 421,900
Dec 18, 2024 1.4800 2.2000 1.3600 1.9700 1.9700 725,800
Dec 17, 2024 1.4500 1.5100 1.3800 1.4500 1.4500 15,200
Dec 16, 2024 1.5900 1.7000 1.3800 1.4900 1.4900 58,300
Dec 13, 2024 1.6000 1.6300 1.5000 1.6300 1.6300 34,000
Dec 12, 2024 1.6100 1.7000 1.5500 1.6200 1.6200 19,200
Dec 11, 2024 1.5400 1.6600 1.5300 1.6500 1.6500 33,000
Dec 10, 2024 1.6300 1.7000 1.4700 1.5900 1.5900 24,100
Dec 9, 2024 1.6100 1.6800 1.5500 1.6500 1.6500 32,300
Dec 6, 2024 1.4900 1.6200 1.4900 1.5800 1.5800 16,800
Dec 5, 2024 1.6700 1.7100 1.4900 1.4900 1.4900 12,600
Dec 4, 2024 1.6600 1.7000 1.6000 1.6400 1.6400 14,600
Dec 3, 2024 1.7900 1.7900 1.6400 1.7000 1.7000 9,300
Dec 2, 2024 1.7000 1.7400 1.6100 1.7000 1.7000 70,600
Nov 29, 2024 1.9200 1.9200 1.7100 1.7100 1.7100 30,700
Nov 27, 2024 1.7500 1.8900 1.6100 1.8700 1.8700 76,600
Nov 26, 2024 1.9100 1.9300 1.6300 1.7300 1.7300 47,700
Nov 25, 2024 2.0000 2.0000 1.7900 1.9100 1.9100 106,800
Nov 22, 2024 1.7000 2.0500 1.6800 1.9300 1.9300 227,000
Nov 21, 2024 1.4700 1.6900 1.2500 1.6700 1.6700 171,400
Nov 20, 2024 1.2400 1.8000 1.2200 1.4900 1.4900 466,800
Nov 19, 2024 1.1400 1.2400 1.1400 1.2200 1.2200 21,400
Nov 18, 2024 1.1600 1.2100 1.1300 1.1700 1.1700 27,200
Nov 15, 2024 1.1700 1.1700 1.0800 1.1300 1.1300 35,500
Nov 14, 2024 1.1400 1.2300 1.1100 1.1400 1.1400 34,700
Nov 13, 2024 1.1500 1.1500 1.0600 1.1200 1.1200 23,200
Nov 12, 2024 1.0500 1.1500 1.0500 1.1400 1.1400 32,800
Nov 11, 2024 1.1100 1.1400 1.0500 1.0500 1.0500 26,100
Nov 8, 2024 1.0700 1.1500 1.0700 1.1400 1.1400 13,400
Nov 7, 2024 1.0600 1.1500 1.0400 1.0900 1.0900 16,200
Nov 6, 2024 1.0300 1.1200 1.0300 1.0600 1.0600 14,600
Nov 5, 2024 1.0700 1.1500 1.0200 1.0500 1.0500 25,900
Nov 4, 2024 1.0300 1.0500 1.0200 1.0500 1.0500 15,100
Nov 1, 2024 1.0600 1.0900 1.0400 1.0600 1.0600 5,000
Oct 31, 2024 1.0800 1.1500 1.0200 1.0600 1.0600 12,200
Oct 30, 2024 1.0500 1.1300 1.0500 1.0500 1.0500 8,700
Oct 29, 2024 1.0900 1.1000 1.0600 1.0700 1.0700 12,000
Oct 28, 2024 1.0900 1.1500 1.0200 1.0900 1.0900 22,400
Oct 25, 2024 1.1300 1.1300 1.0600 1.0600 1.0600 11,800
Oct 24, 2024 1.1000 1.1800 1.1000 1.1100 1.1100 13,500
Oct 23, 2024 1.1300 1.1400 1.1000 1.1000 1.1000 11,900
Oct 22, 2024 1.1500 1.1600 1.1000 1.1300 1.1300 15,400
Oct 21, 2024 1.1500 1.1900 1.1000 1.1100 1.1100 23,800
Oct 18, 2024 1.1500 1.1900 1.1500 1.1600 1.1600 5,600
Oct 17, 2024 1.1400 1.1800 1.1200 1.1300 1.1300 22,200
Oct 16, 2024 1.0900 1.1600 1.0900 1.1600 1.1600 4,700
Oct 15, 2024 1.0700 1.1000 1.0500 1.0800 1.0800 15,300
Oct 14, 2024 1.0800 1.1700 1.0100 1.0500 1.0500 41,300
Oct 11, 2024 1.1400 1.1700 1.1200 1.1200 1.1200 94,700
Oct 10, 2024 1.1800 1.1800 1.1300 1.1500 1.1500 10,300
Oct 9, 2024 1.1900 1.1900 1.1000 1.1300 1.1300 20,900
Oct 8, 2024 1.0800 1.2400 1.0800 1.1800 1.1800 33,300
Oct 7, 2024 0.9700 1.1200 0.9700 1.0900 1.0900 36,500
Oct 4, 2024 1.0000 1.0000 0.9700 1.0000 1.0000 22,700
Oct 3, 2024 1.0500 1.0500 0.9700 0.9900 0.9900 16,300
Oct 2, 2024 1.0100 1.1300 1.0100 1.0300 1.0300 7,600
Oct 1, 2024 1.0200 1.0300 0.9300 1.0300 1.0300 105,500
Sep 30, 2024 1.1100 1.1400 1.0000 1.0400 1.0400 67,900
Sep 27, 2024 1.1700 1.1700 1.0500 1.1000 1.1000 20,500
Sep 26, 2024 1.1200 1.1400 1.0700 1.0900 1.0900 24,900
Sep 25, 2024 1.1700 1.2200 1.1000 1.1300 1.1300 67,100
Sep 24, 2024 1.1800 1.2500 1.1000 1.1000 1.1000 32,700
Sep 23, 2024 1.2300 1.2500 1.1600 1.2000 1.2000 12,900
Sep 20, 2024 1.1800 1.2500 1.1800 1.2500 1.2500 25,900
Sep 19, 2024 1.1700 1.2200 1.1700 1.1900 1.1900 17,300
Sep 18, 2024 1.2400 1.2500 1.1600 1.1600 1.1600 39,500
Sep 17, 2024 1.2700 1.2900 1.2500 1.2500 1.2500 9,300
Sep 16, 2024 1.2200 1.3000 1.2200 1.2300 1.2300 8,000
Sep 13, 2024 1.3000 1.3000 1.2200 1.2400 1.2400 11,500
Sep 12, 2024 1.2500 1.2900 1.2400 1.2400 1.2400 5,600
Sep 11, 2024 1.2500 1.3000 1.2100 1.2500 1.2500 18,700
Sep 10, 2024 1.2700 1.3200 1.2600 1.3000 1.3000 25,500
Sep 9, 2024 1.2700 1.3000 1.2400 1.2400 1.2400 14,700
Sep 6, 2024 1.3300 1.3300 1.2200 1.2600 1.2600 18,700
Sep 5, 2024 1.2800 1.3400 1.2600 1.2700 1.2700 10,000
Sep 4, 2024 1.3100 1.3600 1.2300 1.2700 1.2700 26,300
Sep 3, 2024 1.3600 1.3600 1.2100 1.3100 1.3100 38,400
Aug 30, 2024 1.4200 1.4200 1.3100 1.3400 1.3400 32,600
Aug 29, 2024 1.3400 1.4000 1.3200 1.3700 1.3700 12,300
Aug 28, 2024 1.4500 1.4500 1.3500 1.3600 1.3600 8,200
Aug 27, 2024 1.4700 1.4900 1.4100 1.4900 1.4900 8,800
Aug 26, 2024 1.4800 1.4800 1.4100 1.4400 1.4400 17,500
Aug 23, 2024 1.3600 1.4900 1.3500 1.4500 1.4500 69,400
Aug 22, 2024 1.3400 1.3700 1.2700 1.3700 1.3700 30,600
Aug 21, 2024 1.3100 1.3600 1.3000 1.3200 1.3200 41,300
Aug 20, 2024 1.3300 1.3600 1.3100 1.3200 1.3200 3,300
Aug 19, 2024 1.3400 1.3700 1.3000 1.3400 1.3400 14,300
Aug 16, 2024 1.3500 1.3500 1.2500 1.3200 1.3200 52,500
Aug 15, 2024 1.3700 1.3700 1.1300 1.3200 1.3200 149,800
Aug 14, 2024 1.3100 1.3800 1.3100 1.3600 1.3600 33,700
Aug 13, 2024 1.3500 1.3500 1.2600 1.3500 1.3500 40,800
Aug 12, 2024 1.3400 1.3500 1.2600 1.3000 1.3000 56,200
Aug 9, 2024 1.3900 1.4000 1.3200 1.3300 1.3300 10,800
Aug 8, 2024 1.3200 1.3900 1.3200 1.3900 1.3900 18,100
Aug 7, 2024 1.3500 1.4300 1.3100 1.3500 1.3500 16,500
Aug 6, 2024 1.3000 1.3400 1.3000 1.3300 1.3300 19,300
Aug 5, 2024 1.3000 1.3700 1.3000 1.3300 1.3300 24,300
Aug 2, 2024 1.3900 1.3900 1.3400 1.3500 1.3500 40,300
Aug 1, 2024 1.3800 1.4200 1.3300 1.3500 1.3500 61,900
Jul 31, 2024 1.4000 1.4200 1.3800 1.4100 1.4100 5,700
Jul 30, 2024 1.4000 1.4900 1.3800 1.3800 1.3800 19,300
Jul 29, 2024 1.5800 1.5800 1.4300 1.4300 1.4300 45,100
Jul 26, 2024 1.4200 1.5700 1.4000 1.5500 1.5500 129,800
Jul 25, 2024 1.4000 1.5300 1.3600 1.4100 1.4100 69,300
Jul 24, 2024 1.3800 1.4200 1.3600 1.3800 1.3800 9,000
Jul 23, 2024 1.4300 1.4400 1.3900 1.3900 1.3900 9,000
Jul 22, 2024 1.4200 1.4900 1.3900 1.4300 1.4300 8,200
Jul 19, 2024 1.4100 1.4600 1.3600 1.3900 1.3900 10,600
Jul 18, 2024 1.4500 1.5700 1.3800 1.3900 1.3900 15,900
Jul 17, 2024 1.4900 1.5400 1.4200 1.4300 1.4300 25,600
Jul 16, 2024 1.4000 1.5300 1.4000 1.5200 1.5200 78,700
Jul 15, 2024 1.4600 1.6000 1.4000 1.4200 1.4200 64,800
Jul 12, 2024 1.4100 1.4900 1.4000 1.4900 1.4900 23,300
Jul 11, 2024 1.3500 1.3900 1.3500 1.3700 1.3700 20,900
Jul 10, 2024 1.4000 1.4100 1.3100 1.3700 1.3700 81,000
Jul 9, 2024 1.3700 1.4000 1.3300 1.3800 1.3800 30,500
Jul 8, 2024 1.5100 1.5100 1.3900 1.4000 1.4000 69,800
Jul 5, 2024 1.4600 1.5200 1.4200 1.4400 1.4400 54,600
Jul 3, 2024 1.4500 1.5900 1.4500 1.4800 1.4800 59,100
Jul 2, 2024 1.5100 1.5800 1.4500 1.4500 1.4500 43,400
Jul 1, 2024 1.4900 1.6100 1.4200 1.5300 1.5300 215,700
Jun 28, 2024 1.5400 1.6400 1.4100 1.4800 1.4800 173,000
Jun 27, 2024 1.7400 1.7400 1.4900 1.5800 1.5800 80,300
Jun 26, 2024 1.6600 1.7400 1.6000 1.7000 1.7000 36,700
Jun 25, 2024 1.5900 1.6800 1.5300 1.5500 1.5500 51,900
Jun 24, 2024 1.7200 1.7600 1.5800 1.5900 1.5900 89,400
Jun 21, 2024 1.7800 1.8100 1.6600 1.7600 1.7600 77,200
Jun 20, 2024 1.7200 1.8700 1.7000 1.8100 1.8100 47,900
Jun 18, 2024 1.9600 2.0000 1.7300 1.7600 1.7600 144,800
Jun 17, 2024 2.1100 2.1400 1.9500 1.9700 1.9700 53,100
Jun 14, 2024 2.1800 2.2400 2.0700 2.0800 2.0800 79,900
Jun 13, 2024 2.0800 2.2700 2.0700 2.1800 2.1800 105,400
Jun 12, 2024 2.2000 2.2000 2.0300 2.0600 2.0600 110,800
Jun 11, 2024 2.0800 2.2400 2.0000 2.2300 2.2300 125,800
Jun 10, 2024 2.1500 2.1500 1.9700 2.1000 2.1000 95,900
Jun 7, 2024 2.1700 2.2400 1.9100 2.0200 2.0200 283,000
Jun 6, 2024 2.4500 2.6700 1.9700 2.2000 2.2000 1,755,700
Jun 5, 2024 2.1500 2.3100 2.0800 2.2500 2.2500 208,100
Jun 4, 2024 2.1500 2.2100 1.9600 2.1500 2.1500 50,500
Jun 3, 2024 2.2100 2.2700 2.0200 2.1500 2.1500 113,000
May 31, 2024 2.3100 2.3500 2.1300 2.1800 2.1800 96,600
May 30, 2024 2.1500 2.4200 2.0000 2.2700 2.2700 355,200
May 29, 2024 2.0100 2.2100 1.9200 2.1500 2.1500 249,300
May 28, 2024 1.9600 2.1000 1.7700 1.9600 1.9600 160,900
May 24, 2024 1.7400 2.0000 1.6600 1.9500 1.9500 268,700
May 23, 2024 1.6600 1.8900 1.6000 1.7000 1.7000 132,800
May 22, 2024 1.6800 1.8900 1.5700 1.8400 1.8400 191,300
May 21, 2024 1.6000 1.7100 1.5700 1.6700 1.6700 75,700
May 20, 2024 1.6900 1.7900 1.6000 1.6100 1.6100 11,200
May 17, 2024 1.7000 1.7500 1.6500 1.6500 1.6500 33,600
May 16, 2024 1.5300 1.7200 1.5300 1.6600 1.6600 41,100
May 15, 2024 1.5100 1.7000 1.4900 1.5700 1.5700 103,800
May 14, 2024 1.5000 1.5100 1.4600 1.4900 1.4900 27,700
May 13, 2024 1.4900 1.5600 1.4500 1.5300 1.5300 40,900
May 10, 2024 1.5000 1.5000 1.4100 1.4500 1.4500 19,100
May 9, 2024 1.5000 1.5500 1.4400 1.4900 1.4900 15,400
May 8, 2024 1.4400 1.5000 1.4300 1.4300 1.4300 21,300
May 7, 2024 1.5900 1.5900 1.4100 1.4100 1.4100 30,300
May 6, 2024 1.4200 1.5900 1.3800 1.4600 1.4600 23,500
May 3, 2024 1.4500 1.5000 1.4000 1.4300 1.4300 20,000
May 2, 2024 1.4300 1.5000 1.4300 1.5000 1.5000 4,700
May 1, 2024 1.4900 1.5100 1.3900 1.4700 1.4700 12,300
Apr 30, 2024 1.3600 1.6500 1.3600 1.4300 1.4300 16,300
Apr 29, 2024 1.4700 1.5200 1.3500 1.3900 1.3900 46,300
Apr 26, 2024 1.6000 1.6000 1.4300 1.4900 1.4900 12,700
Apr 25, 2024 1.4700 1.5100 1.4700 1.4900 1.4900 3,300
Apr 24, 2024 1.5000 1.5300 1.5000 1.5000 1.5000 3,400
Apr 23, 2024 1.5100 1.5400 1.4900 1.4900 1.4900 8,800
Apr 22, 2024 1.5900 1.5900 1.5300 1.5300 1.5300 8,500
Apr 19, 2024 1.5400 1.6200 1.5000 1.5900 1.5900 14,300
Apr 18, 2024 1.5600 1.6700 1.5600 1.5900 1.5900 36,600
Apr 17, 2024 1.7500 1.7600 1.6500 1.6800 1.6800 16,500
Apr 16, 2024 1.6500 1.8000 1.6500 1.8000 1.8000 5,500
Apr 15, 2024 1.7100 1.8400 1.6600 1.6700 1.6700 26,200
Apr 12, 2024 1.7900 1.8800 1.6500 1.7600 1.7600 21,400
Apr 11, 2024 1.8300 1.8700 1.8300 1.8400 1.8400 3,400
Apr 10, 2024 1.8100 1.8800 1.7600 1.8100 1.8100 17,800
Apr 9, 2024 1.8000 1.9300 1.7600 1.9100 1.9100 25,200
Apr 8, 2024 1.7900 1.9300 1.7500 1.8700 1.8700 9,800
Apr 5, 2024 1.8200 1.9000 1.7800 1.8100 1.8100 34,400
Apr 4, 2024 1.8300 1.9400 1.8200 1.8600 1.8600 36,200
Apr 3, 2024 1.7000 1.8200 1.6700 1.8000 1.8000 19,400
Apr 2, 2024 1.6100 1.7800 1.6100 1.7500 1.7500 64,000
Apr 1, 2024 1.6800 1.6800 1.5000 1.6700 1.6700 31,300
Mar 28, 2024 1.6400 1.7300 1.6400 1.6700 1.6700 29,900
Mar 27, 2024 1.6500 1.6500 1.6000 1.6300 1.6300 7,600
Mar 26, 2024 1.6500 1.6600 1.5500 1.5800 1.5800 12,100
Mar 25, 2024 1.5500 1.7000 1.5500 1.6400 1.6400 28,100
Mar 22, 2024 1.5500 1.6000 1.5500 1.6000 1.6000 5,900
Mar 21, 2024 1.6800 1.7000 1.5100 1.6300 1.6300 21,800
Mar 20, 2024 1.6800 1.6900 1.6400 1.6700 1.6700 9,700
Mar 19, 2024 1.6000 1.7000 1.5800 1.5900 1.5900 39,300
Mar 18, 2024 1.4800 1.6600 1.4800 1.5800 1.5800 19,000
Mar 15, 2024 1.5400 1.6200 1.5000 1.5000 1.5000 59,500
Mar 14, 2024 1.6200 1.6200 1.4500 1.5200 1.5200 37,300
Mar 13, 2024 1.5000 1.6500 1.5000 1.6000 1.6000 50,100
Mar 12, 2024 1.5000 1.5500 1.4500 1.4800 1.4800 40,700
Mar 11, 2024 1.4100 1.5000 1.3700 1.4600 1.4600 51,800
Mar 8, 2024 1.3900 1.4600 1.3500 1.3800 1.3800 8,400
Mar 7, 2024 1.3800 1.3900 1.3500 1.3900 1.3900 1,600
Mar 6, 2024 1.4400 1.4400 1.3500 1.3900 1.3900 4,200
Mar 5, 2024 1.4300 1.4300 1.3700 1.4100 1.4100 4,800
Mar 4, 2024 1.4000 1.4200 1.3600 1.4200 1.4200 3,100
Mar 1, 2024 1.3200 1.4400 1.3100 1.4000 1.4000 27,700
Feb 29, 2024 1.3800 1.4200 1.3300 1.3500 1.3500 4,400
Feb 28, 2024 1.4100 1.4500 1.3500 1.4100 1.4100 6,400
Feb 27, 2024 1.4400 1.4500 1.4200 1.4200 1.4200 1,800
Feb 26, 2024 1.3600 1.4300 1.3300 1.4300 1.4300 10,100
Feb 23, 2024 1.4500 1.4500 1.3000 1.3800 1.3800 30,600
Feb 22, 2024 1.6000 1.6000 1.4000 1.4500 1.4500 48,600
Feb 21, 2024 1.4800 1.6100 1.4500 1.5100 1.5100 140,800
Feb 20, 2024 1.3200 1.3600 1.3000 1.3500 1.3500 31,300
Feb 16, 2024 1.3400 1.4200 1.3100 1.3200 1.3200 22,600
Feb 15, 2024 1.3200 1.3500 1.2900 1.3100 1.3100 19,200
Feb 14, 2024 1.3100 1.3300 1.2800 1.2900 1.2900 15,200
Feb 13, 2024 1.3400 1.3400 1.3000 1.3000 1.3000 4,700
Feb 12, 2024 1.3700 1.3700 1.3400 1.3400 1.3400 8,500
Feb 9, 2024 1.3600 1.4200 1.3600 1.3800 1.3800 19,000
Feb 8, 2024 1.4000 1.4700 1.3300 1.3800 1.3800 31,500
Feb 7, 2024 1.5000 1.5000 1.3900 1.4300 1.4300 6,000
Feb 6, 2024 1.4900 1.5500 1.4700 1.4900 1.4900 26,200
Feb 5, 2024 1.3800 1.4500 1.3800 1.4300 1.4300 7,300
Feb 2, 2024 1.3800 1.4200 1.3700 1.4200 1.4200 24,400
Feb 1, 2024 1.2800 1.3800 1.2800 1.3800 1.3800 3,500
Jan 31, 2024 1.3100 1.3300 1.1900 1.3000 1.3000 57,600
Jan 30, 2024 1.3300 1.3400 1.2800 1.3100 1.3100 45,600
Jan 29, 2024 1.4000 1.4300 1.3200 1.3400 1.3400 15,300
Jan 26, 2024 1.4300 1.4300 1.3800 1.3800 1.3800 14,800
Jan 25, 2024 1.4900 1.4900 1.3900 1.4500 1.4500 20,500
Jan 24, 2024 1.4800 1.5300 1.4800 1.5100 1.5100 2,200
Jan 23, 2024 1.5000 1.5100 1.4700 1.4700 1.4700 7,400
Jan 22, 2024 1.5400 1.5500 1.3600 1.5000 1.5000 51,200
Jan 19, 2024 1.5700 1.5700 1.5000 1.5600 1.5600 6,100
Jan 18, 2024 1.4500 1.5500 1.4200 1.5500 1.5500 34,400
Jan 17, 2024 1.5000 1.5200 1.4400 1.4700 1.4700 39,300
Jan 16, 2024 1.5900 1.5900 1.5000 1.5200 1.5200 6,100
Jan 12, 2024 1.5200 1.5800 1.5200 1.5700 1.5700 10,800
Jan 11, 2024 1.5800 1.5800 1.5300 1.5600 1.5600 4,600

Related Tickers

PTIX Protagenic Therapeutics, Inc.
0.4800
-14.13%
 
NNVC NanoViricides, Inc.
1.3500
-2.88%
 
ACTU Actuate Therapeutics, Inc. Common stock
8.30
+3.75%
 
NBY NovaBay Pharmaceuticals, Inc.
0.6970
+9.16%
 
LVTX LAVA Therapeutics N.V.
0.9758
-5.26%
 
ENVB Enveric Biosciences, Inc.
0.4020
-3.34%
 
SLXN Silexion Therapeutics Corp
1.9400
0.00%
 
SPRB Spruce Biosciences, Inc.
0.3700
-2.63%
 
RLMD Relmada Therapeutics, Inc.
0.4124
-8.76%
 
ARTL Artelo Biosciences, Inc.
1.1600
+4.50%