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 (%)
Mar 31, 2020 5.050 5.610 4.740 5.200 558,067 +0.38(+7.88%)
Mar 30, 2020 4.560 5.250 4.560 4.820 435,071 +0.32(+7.11%)
Mar 27, 2020 4.490 4.750 4.320 4.500 167,500 +0.00(+0.00%)
Mar 26, 2020 4.310 4.780 4.300 4.500 223,415 +0.14(+3.21%)
Mar 25, 2020 4.390 4.400 4.080 4.360 207,946 +0.05(+1.16%)
Mar 24, 2020 4.160 4.890 3.880 4.310 664,864 +0.32(+8.02%)
Mar 23, 2020 3.980 4.000 3.710 3.990 112,302 -0.01(-0.25%)
Mar 20, 2020 4.800 4.990 3.640 4.000 395,400 -0.21(-4.99%)
Mar 19, 2020 3.000 4.670 3.000 4.210 1,130,166 +1.63(+63.18%)
Mar 18, 2020 3.090 3.570 2.510 2.580 331,774 -0.63(-19.63%)
Mar 17, 2020 3.360 3.670 3.120 3.210 208,671 -0.10(-3.02%)
Mar 16, 2020 3.850 4.110 3.250 3.310 272,982 -0.76(-18.67%)
Mar 13, 2020 4.910 4.987 3.590 4.070 433,700 -0.62(-13.22%)
Mar 12, 2020 4.530 4.800 4.230 4.690 250,297 -0.03(-0.64%)
Mar 11, 2020 4.560 5.050 4.500 4.720 353,237 -0.03(-0.63%)
Mar 10, 2020 5.000 5.060 4.180 4.750 432,911 -0.17(-3.46%)
Mar 09, 2020 5.210 5.250 4.800 4.920 299,199 -0.42(-7.87%)
Mar 06, 2020 5.410 5.455 5.150 5.340 338,000 -0.03(-0.56%)
Mar 05, 2020 5.880 6.000 5.000 5.370 1,041,407 -0.57(-9.60%)
Mar 04, 2020 5.840 6.050 5.510 5.940 351,598 +0.04(+0.68%)
Mar 03, 2020 6.700 6.700 5.550 5.900 646,165 -0.70(-10.61%)
Mar 02, 2020 7.990 8.000 6.400 6.600 2,020,591 +0.71(+12.05%)
Feb 28, 2020 6.000 7.090 5.550 5.890 935,100 +0.10(+1.73%)
Feb 27, 2020 5.500 6.300 5.390 5.790 458,307 +0.54(+10.29%)
Feb 26, 2020 5.540 5.560 5.200 5.250 129,699 -0.07(-1.32%)
Feb 25, 2020 5.330 5.710 5.200 5.320 336,531 +0.02(+0.38%)
Feb 24, 2020 5.410 5.445 5.170 5.300 132,251 -0.17(-3.11%)
Feb 21, 2020 5.600 5.600 5.410 5.470 94,200 -0.17(-3.01%)
Feb 20, 2020 5.680 5.720 5.525 5.640 35,731 -0.04(-0.70%)
Feb 19, 2020 5.630 5.830 5.610 5.680 61,330 +0.06(+1.07%)
Feb 18, 2020 5.640 5.750 5.560 5.620 61,573 -0.04(-0.71%)
Feb 14, 2020 5.660 5.850 5.610 5.660 65,400 +0.05(+0.89%)
Feb 13, 2020 5.840 5.850 5.510 5.610 143,686 -0.19(-3.28%)
Feb 12, 2020 6.030 6.100 5.750 5.800 122,551 -0.19(-3.17%)
Feb 11, 2020 6.010 6.260 5.910 5.990 192,969 -0.07(-1.16%)
Feb 10, 2020 6.010 6.300 5.900 6.060 161,937 +0.04(+0.66%)
Feb 07, 2020 6.130 6.180 5.891 6.020 144,900 -0.13(-2.11%)
Feb 06, 2020 6.120 6.200 5.983 6.150 120,532 +0.15(+2.50%)
Feb 05, 2020 5.930 6.155 5.870 6.000 84,192 +0.09(+1.52%)
Feb 04, 2020 5.930 6.000 5.750 5.910 157,481 -0.01(-0.17%)
Feb 03, 2020 5.980 6.100 5.820 5.920 191,083 +0.13(+2.25%)
Jan 31, 2020 5.620 5.910 5.450 5.790 145,600 +0.15(+2.66%)
Jan 30, 2020 5.590 5.790 5.550 5.640 97,290 +0.08(+1.44%)
Jan 29, 2020 5.800 5.800 5.550 5.560 80,700 -0.15(-2.63%)
Jan 28, 2020 5.950 5.990 5.530 5.710 204,475 -0.54(-8.64%)
Jan 27, 2020 5.380 6.480 5.380 6.250 726,415 +1.03(+19.73%)
Jan 24, 2020 5.600 5.600 4.912 5.220 217,700 -0.33(-5.95%)
Jan 23, 2020 5.650 5.770 5.550 5.550 66,024 -0.18(-3.14%)
Jan 22, 2020 5.950 6.150 5.710 5.730 95,414 -0.18(-3.05%)
Jan 21, 2020 5.820 5.910 5.690 5.910 52,451 +0.08(+1.37%)
Jan 17, 2020 5.910 6.035 5.800 5.830 73,100 -0.08(-1.35%)
Jan 16, 2020 5.650 5.920 5.594 5.910 64,859 +0.29(+5.16%)
Jan 15, 2020 5.510 5.740 5.500 5.620 28,185 +0.11(+2.00%)
Jan 14, 2020 5.620 5.650 5.430 5.510 48,082 -0.12(-2.13%)
Jan 13, 2020 5.660 5.670 5.467 5.630 44,510 -0.03(-0.53%)
Jan 10, 2020 5.340 5.700 5.280 5.660 78,800 +0.31(+5.79%)
Jan 09, 2020 5.260 5.390 5.256 5.350 36,556 +0.07(+1.33%)
Jan 08, 2020 5.150 5.360 5.110 5.280 103,129 +0.11(+2.13%)
Jan 07, 2020 5.150 5.280 5.100 5.170 67,620 +0.09(+1.77%)
Jan 06, 2020 5.120 5.224 5.040 5.080 111,250 -0.06(-1.17%)
Jan 03, 2020 5.190 5.280 5.120 5.140 73,700 -0.13(-2.47%)
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.