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:

Dyadic International (NQ: DYAI )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.690 1.770 1.685 1.748 20,700 +0.10(+5.93%)
May 05, 2023 1.640 1.700 1.640 1.650 15,618 -0.05(-2.94%)
May 04, 2023 1.720 1.740 1.680 1.700 7,924 -0.05(-2.86%)
May 03, 2023 1.760 1.770 1.740 1.750 35,478 -0.02(-1.13%)
May 02, 2023 1.890 1.890 1.720 1.770 24,521 -0.15(-7.81%)
May 01, 2023 1.930 1.940 1.850 1.920 22,898 -0.03(-1.54%)
Apr 28, 2023 2.040 2.040 1.830 1.950 75,408 -0.13(-6.25%)
Apr 27, 2023 2.150 2.180 2.010 2.080 70,685 -0.02(-0.95%)
Apr 26, 2023 1.810 2.150 1.810 2.100 202,622 +0.29(+16.02%)
Apr 25, 2023 1.780 1.810 1.750 1.810 6,928 +0.05(+2.84%)
Apr 24, 2023 1.720 1.825 1.720 1.760 28,909 +0.04(+2.62%)
Apr 21, 2023 1.721 1.730 1.700 1.715 5,643 -0.01(-0.51%)
Apr 20, 2023 1.800 1.821 1.570 1.724 28,786 -0.13(-6.82%)
Apr 19, 2023 1.640 1.890 1.640 1.850 32,957 +0.21(+12.80%)
Apr 18, 2023 1.880 1.948 1.560 1.640 123,360 -0.18(-9.92%)
Apr 17, 2023 1.860 1.860 1.780 1.821 17,870 -0.04(-2.12%)
Apr 14, 2023 1.920 2.200 1.720 1.860 212,184 -0.09(-4.62%)
Apr 13, 2023 1.970 2.040 1.910 1.950 46,741 -0.05(-2.50%)
Apr 12, 2023 1.950 2.070 1.950 2.000 76,762 +0.08(+4.17%)
Apr 11, 2023 1.780 1.970 1.764 1.920 62,357 +0.14(+7.87%)
Apr 10, 2023 1.650 1.780 1.630 1.780 84,167 +0.09(+5.64%)
Apr 06, 2023 1.550 1.685 1.550 1.685 41,943 +0.12(+8.01%)
Apr 05, 2023 1.590 1.596 1.550 1.560 7,528 -0.01(-0.95%)
Apr 04, 2023 1.660 1.703 1.574 1.575 15,730 -0.13(-7.81%)
Apr 03, 2023 1.780 1.780 1.600 1.708 55,971 -0.07(-4.02%)
Mar 31, 2023 1.770 1.844 1.740 1.780 22,879 -0.00(-0.28%)
Mar 30, 2023 1.520 1.850 1.520 1.785 155,397 +0.29(+19.80%)
Mar 29, 2023 1.510 1.560 1.490 1.490 27,215 -0.01(-0.67%)
Mar 28, 2023 1.412 1.550 1.412 1.500 37,505 +0.09(+6.38%)
Mar 27, 2023 1.390 1.410 1.350 1.410 15,888 +0.02(+1.44%)
Mar 24, 2023 1.390 1.400 1.340 1.390 24,447 +0.05(+3.73%)
Mar 23, 2023 1.390 1.390 1.305 1.340 14,651 +0.01(+0.39%)
Mar 22, 2023 1.321 1.370 1.291 1.335 6,633 -0.03(-1.85%)
Mar 21, 2023 1.400 1.410 1.360 1.360 7,559 +0.03(+2.26%)
Mar 20, 2023 1.240 1.380 1.240 1.330 31,939 +0.08(+6.40%)
Mar 17, 2023 1.385 1.385 1.230 1.250 33,201 -0.14(-10.07%)
Mar 16, 2023 1.440 1.440 1.290 1.390 45,364 -0.01(-0.71%)
Mar 15, 2023 1.470 1.470 1.390 1.400 20,921 -0.07(-4.76%)
Mar 14, 2023 1.690 1.700 1.470 1.470 116,945 -0.18(-10.91%)
Mar 13, 2023 1.490 1.700 1.461 1.650 17,674 +0.15(+10.00%)
Mar 10, 2023 1.570 1.670 1.490 1.500 30,634 -0.14(-8.54%)
Mar 09, 2023 1.750 1.780 1.620 1.640 30,597 -0.10(-5.75%)
Mar 08, 2023 1.710 1.740 1.640 1.740 26,462 +0.05(+2.96%)
Mar 07, 2023 1.400 1.700 1.400 1.690 60,597 +0.28(+19.86%)
Mar 06, 2023 1.500 1.520 1.387 1.410 14,054 -0.07(-4.73%)
Mar 03, 2023 1.508 1.555 1.430 1.480 7,403 +0.06(+3.91%)
Mar 02, 2023 1.520 1.520 1.400 1.424 8,596 -0.08(-5.05%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.