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 (%)
Jul 31, 2024 1.400 1.420 1.380 1.410 5,658 +0.03(+2.17%)
Jul 30, 2024 1.400 1.490 1.380 1.380 19,300 -0.05(-3.50%)
Jul 29, 2024 1.580 1.580 1.430 1.430 45,140 -0.12(-7.74%)
Jul 26, 2024 1.420 1.570 1.400 1.550 129,804 +0.14(+9.93%)
Jul 25, 2024 1.399 1.530 1.360 1.410 68,922 +0.03(+2.17%)
Jul 24, 2024 1.380 1.420 1.360 1.380 8,993 -0.01(-0.72%)
Jul 23, 2024 1.430 1.440 1.390 1.390 9,027 -0.04(-2.80%)
Jul 22, 2024 1.420 1.490 1.390 1.430 7,924 +0.04(+2.88%)
Jul 19, 2024 1.410 1.460 1.360 1.390 10,800 +0.00(+0.00%)
Jul 18, 2024 1.450 1.570 1.380 1.390 15,929 -0.04(-2.80%)
Jul 17, 2024 1.490 1.540 1.420 1.430 25,628 -0.09(-5.92%)
Jul 16, 2024 1.400 1.530 1.400 1.520 78,707 +0.10(+7.04%)
Jul 15, 2024 1.460 1.600 1.400 1.420 64,755 -0.07(-4.70%)
Jul 12, 2024 1.410 1.490 1.400 1.490 23,487 +0.12(+8.76%)
Jul 11, 2024 1.350 1.390 1.350 1.370 20,889 +0.00(+0.00%)
Jul 10, 2024 1.400 1.410 1.310 1.370 81,028 -0.01(-0.72%)
Jul 09, 2024 1.370 1.400 1.330 1.380 30,466 -0.02(-1.43%)
Jul 08, 2024 1.510 1.510 1.390 1.400 69,765 -0.04(-2.78%)
Jul 05, 2024 1.460 1.520 1.421 1.440 54,555 -0.04(-2.70%)
Jul 03, 2024 1.450 1.590 1.450 1.480 59,146 +0.03(+2.07%)
Jul 02, 2024 1.510 1.580 1.450 1.450 43,401 -0.08(-5.23%)
Jul 01, 2024 1.490 1.610 1.420 1.530 215,750 +0.05(+3.38%)
Jun 28, 2024 1.540 1.640 1.410 1.480 173,009 -0.10(-6.33%)
Jun 27, 2024 1.740 1.740 1.490 1.580 80,052 -0.12(-7.06%)
Jun 26, 2024 1.660 1.740 1.595 1.700 36,707 +0.15(+9.68%)
Jun 25, 2024 1.590 1.680 1.530 1.550 51,853 -0.04(-2.52%)
Jun 24, 2024 1.720 1.760 1.580 1.590 89,360 -0.17(-9.66%)
Jun 21, 2024 1.780 1.810 1.660 1.760 77,164 -0.04(-2.49%)
Jun 20, 2024 1.720 1.868 1.700 1.805 47,864 +0.04(+2.56%)
Jun 18, 2024 1.960 1.995 1.730 1.760 144,751 -0.21(-10.66%)
Jun 17, 2024 2.110 2.144 1.950 1.970 53,143 -0.11(-5.29%)
Jun 14, 2024 2.180 2.240 2.070 2.080 79,936 -0.10(-4.59%)
Jun 13, 2024 2.080 2.270 2.070 2.180 105,371 +0.12(+5.83%)
Jun 12, 2024 2.200 2.200 2.030 2.060 110,866 -0.17(-7.62%)
Jun 11, 2024 2.080 2.240 2.000 2.230 125,752 +0.13(+6.19%)
Jun 10, 2024 2.150 2.150 1.970 2.100 96,029 +0.08(+3.96%)
Jun 07, 2024 2.170 2.240 1.910 2.020 282,988 -0.18(-8.18%)
Jun 06, 2024 2.450 2.670 1.969 2.200 1,752,448 -0.05(-2.22%)
Jun 05, 2024 2.150 2.310 2.080 2.250 202,334 +0.10(+4.69%)
Jun 04, 2024 2.150 2.210 1.960 2.149 50,530 -0.00(-0.04%)
Jun 03, 2024 2.210 2.270 2.020 2.150 112,996 -0.03(-1.38%)
May 31, 2024 2.310 2.350 2.133 2.180 96,643 -0.09(-3.96%)
May 30, 2024 2.150 2.420 2.000 2.270 355,195 +0.12(+5.58%)
May 29, 2024 2.010 2.210 1.920 2.150 248,582 +0.19(+9.69%)
May 28, 2024 1.960 2.101 1.770 1.960 151,997 +0.01(+0.51%)
May 24, 2024 1.740 2.000 1.660 1.950 273,064 +0.25(+14.71%)
May 23, 2024 1.660 1.890 1.600 1.700 132,826 -0.14(-7.61%)
May 22, 2024 1.680 1.890 1.570 1.840 186,688 +0.17(+10.22%)
May 21, 2024 1.600 1.710 1.570 1.669 75,747 +0.06(+3.44%)
May 20, 2024 1.690 1.786 1.600 1.614 11,159 -0.04(-2.19%)
May 17, 2024 1.700 1.750 1.650 1.650 33,615 -0.01(-0.60%)
May 16, 2024 1.530 1.720 1.530 1.660 41,142 +0.09(+5.73%)
May 15, 2024 1.510 1.700 1.490 1.570 103,813 +0.08(+5.37%)
May 14, 2024 1.500 1.510 1.460 1.490 27,664 -0.04(-2.61%)
May 13, 2024 1.487 1.561 1.450 1.530 40,894 +0.08(+5.52%)
May 10, 2024 1.500 1.500 1.410 1.450 19,239 -0.04(-2.59%)
May 09, 2024 1.500 1.550 1.441 1.488 15,446 +0.06(+4.09%)
May 08, 2024 1.440 1.500 1.430 1.430 21,267 +0.02(+1.42%)
May 07, 2024 1.590 1.590 1.410 1.410 30,305 -0.05(-3.42%)
May 06, 2024 1.420 1.590 1.380 1.460 23,518 +0.03(+2.10%)
May 03, 2024 1.448 1.500 1.400 1.430 19,994 -0.07(-4.67%)
May 02, 2024 1.430 1.500 1.430 1.500 4,728 +0.03(+2.04%)
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.