Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International (NQ: DYAI )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.640 1.640 1.540 1.620 9,040 +0.01(+0.62%)
Oct 30, 2023 1.490 1.690 1.490 1.610 17,370 +0.08(+5.23%)
Oct 27, 2023 1.528 1.545 1.402 1.530 26,077 -0.02(-1.28%)
Oct 26, 2023 1.600 1.650 1.550 1.550 21,083 -0.06(-3.73%)
Oct 25, 2023 1.670 1.700 1.600 1.610 25,701 -0.06(-3.59%)
Oct 24, 2023 1.660 1.700 1.650 1.670 20,233 +0.01(+0.60%)
Oct 23, 2023 1.620 1.710 1.620 1.660 10,548 +0.01(+0.61%)
Oct 20, 2023 1.770 1.780 1.650 1.650 20,936 -0.10(-5.71%)
Oct 19, 2023 1.790 1.790 1.750 1.750 10,991 -0.04(-2.23%)
Oct 18, 2023 2.000 2.000 1.750 1.790 21,473 -0.13(-6.77%)
Oct 17, 2023 1.950 2.080 1.910 1.920 25,332 +0.01(+0.52%)
Oct 16, 2023 1.910 2.080 1.910 1.910 9,377 +0.03(+1.60%)
Oct 13, 2023 1.826 1.880 1.826 1.880 2,255 +0.00(+0.00%)
Oct 12, 2023 1.900 1.900 1.830 1.880 10,267 -0.04(-2.08%)
Oct 11, 2023 1.950 2.050 1.880 1.920 18,523 -0.04(-2.04%)
Oct 10, 2023 1.980 2.035 1.960 1.960 11,414 +0.01(+0.51%)
Oct 09, 2023 1.990 1.990 1.940 1.950 20,192 -0.09(-4.41%)
Oct 06, 2023 1.960 2.110 1.960 2.040 25,078 +0.02(+0.99%)
Oct 05, 2023 2.140 2.144 2.020 2.020 53,240 +0.00(+0.00%)
Oct 04, 2023 1.840 2.050 1.840 2.020 59,581 +0.13(+6.88%)
Oct 03, 2023 1.900 1.900 1.870 1.890 11,349 -0.03(-1.56%)
Oct 02, 2023 1.910 1.970 1.835 1.920 7,509 +0.00(+0.00%)
Sep 29, 2023 1.880 1.920 1.820 1.920 10,570 +0.04(+2.13%)
Sep 28, 2023 1.920 1.949 1.880 1.880 16,267 -0.04(-2.08%)
Sep 27, 2023 1.900 1.979 1.900 1.920 13,478 +0.02(+1.05%)
Sep 26, 2023 2.100 2.100 1.880 1.900 107,337 -0.18(-8.65%)
Sep 25, 2023 2.000 2.140 2.050 2.080 172,965 +0.08(+4.00%)
Sep 22, 2023 1.980 2.000 1.960 2.000 42,821 +0.02(+1.01%)
Sep 21, 2023 1.910 1.980 1.895 1.980 85,217 +0.07(+3.66%)
Sep 20, 2023 1.900 1.930 1.880 1.910 75,732 +0.01(+0.53%)
Sep 19, 2023 1.810 1.920 1.801 1.900 86,219 +0.06(+3.26%)
Sep 18, 2023 1.770 1.870 1.760 1.840 14,234 +0.09(+5.14%)
Sep 15, 2023 1.790 1.860 1.750 1.750 21,876 -0.07(-3.85%)
Sep 14, 2023 1.840 1.930 1.760 1.820 16,966 +0.00(+0.00%)
Sep 13, 2023 1.840 1.855 1.820 1.820 2,627 +0.00(+0.00%)
Sep 12, 2023 1.850 1.850 1.814 1.820 5,330 +0.00(+0.00%)
Sep 11, 2023 2.000 2.000 1.810 1.820 20,065 -0.07(-3.70%)
Sep 08, 2023 1.810 1.890 1.800 1.890 16,638 +0.06(+3.28%)
Sep 07, 2023 1.810 1.830 1.810 1.830 1,931 +0.00(+0.00%)
Sep 06, 2023 1.890 1.900 1.830 1.830 26,648 -0.06(-3.17%)
Sep 05, 2023 1.880 1.915 1.860 1.890 14,645 -0.03(-1.56%)
Sep 01, 2023 1.890 1.930 1.890 1.920 18,516 +0.03(+1.59%)
Aug 31, 2023 1.900 1.920 1.890 1.890 7,905 +0.00(+0.00%)
Aug 30, 2023 1.810 1.890 1.813 1.890 15,603 +0.10(+5.59%)
Aug 29, 2023 1.820 1.820 1.770 1.790 4,176 -0.03(-1.65%)
Aug 28, 2023 1.800 1.830 1.800 1.820 2,915 +0.04(+2.25%)
Aug 25, 2023 1.760 1.829 1.760 1.780 4,579 +0.00(+0.00%)
Aug 24, 2023 1.790 1.810 1.715 1.780 35,011 -0.02(-1.11%)
Aug 23, 2023 1.847 1.847 1.755 1.800 8,650 -0.03(-1.64%)
Aug 22, 2023 1.850 1.880 1.830 1.830 3,748 -0.03(-1.61%)
Aug 21, 2023 1.920 1.940 1.840 1.860 21,355 -0.02(-1.06%)
Aug 18, 2023 1.960 1.960 1.870 1.880 19,192 -0.03(-1.57%)
Aug 17, 2023 1.910 1.910 1.850 1.910 22,895 +0.04(+2.14%)
Aug 16, 2023 1.830 1.900 1.830 1.870 5,166 +0.07(+3.89%)
Aug 15, 2023 1.980 2.024 1.800 1.800 17,441 -0.21(-10.45%)
Aug 14, 2023 1.950 2.040 1.935 2.010 36,009 +0.08(+4.15%)
Aug 11, 2023 1.920 1.990 1.910 1.930 37,424 -0.05(-2.53%)
Aug 10, 2023 1.830 1.980 1.820 1.980 81,852 +0.18(+10.00%)
Aug 09, 2023 1.780 1.837 1.760 1.800 7,088 +0.07(+4.05%)
Aug 08, 2023 1.800 1.800 1.690 1.730 15,901 +0.02(+1.17%)
Aug 07, 2023 1.700 1.819 1.700 1.710 15,588 -0.01(-0.58%)
Aug 04, 2023 1.720 1.750 1.720 1.720 1,255 -0.04(-2.27%)
Aug 03, 2023 1.750 1.780 1.690 1.760 9,485 +0.05(+2.92%)
Aug 02, 2023 1.810 1.810 1.640 1.710 12,930 -0.07(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.