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 )

1.669 +0.056 (+3.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Jun 30, 2021 3.600 3.730 3.500 3.590 373,400 +0.12(+3.46%)
Jun 29, 2021 3.820 3.815 3.450 3.470 118,917 -0.23(-6.22%)
Jun 28, 2021 3.730 3.890 3.670 3.700 216,385 +0.03(+0.82%)
Jun 25, 2021 3.500 3.740 3.475 3.670 2,625,732 +0.14(+3.97%)
Jun 24, 2021 3.450 3.565 3.350 3.530 216,046 +0.07(+2.02%)
Jun 23, 2021 3.440 3.530 3.430 3.460 163,073 +0.03(+0.87%)
Jun 22, 2021 3.730 3.730 3.370 3.430 293,114 -0.33(-8.78%)
Jun 21, 2021 3.360 3.790 3.250 3.760 447,906 +0.41(+12.24%)
Jun 18, 2021 3.440 3.500 3.320 3.350 133,210 -0.09(-2.62%)
Jun 17, 2021 3.420 3.477 3.324 3.440 167,091 +0.00(+0.00%)
Jun 16, 2021 3.550 3.580 3.360 3.440 263,406 -0.09(-2.55%)
Jun 15, 2021 3.560 3.649 3.460 3.530 151,514 -0.06(-1.67%)
Jun 14, 2021 3.716 3.730 3.580 3.590 93,559 -0.09(-2.45%)
Jun 11, 2021 3.720 3.830 3.650 3.680 63,458 -0.06(-1.60%)
Jun 10, 2021 3.730 3.820 3.620 3.740 133,678 +0.05(+1.36%)
Jun 09, 2021 3.810 3.850 3.640 3.690 156,853 -0.17(-4.40%)
Jun 08, 2021 3.890 3.979 3.780 3.860 133,043 -0.06(-1.53%)
Jun 07, 2021 3.920 4.020 3.890 3.920 187,017 +0.09(+2.35%)
Jun 04, 2021 3.740 4.010 3.730 3.830 457,898 +0.23(+6.39%)
Jun 03, 2021 3.610 3.720 3.560 3.600 132,740 -0.07(-1.91%)
Jun 02, 2021 3.850 3.930 3.640 3.670 201,638 -0.21(-5.41%)
Jun 01, 2021 3.800 3.940 3.710 3.880 89,537 +0.11(+2.92%)
May 28, 2021 3.840 3.965 3.740 3.770 144,497 -0.06(-1.57%)
May 27, 2021 4.020 4.050 3.710 3.830 291,457 -0.25(-6.13%)
May 26, 2021 4.270 4.410 3.750 4.080 1,682,576 +0.21(+5.43%)
May 25, 2021 3.740 3.970 3.700 3.870 131,785 +0.13(+3.48%)
May 24, 2021 3.610 3.910 3.610 3.740 82,915 +0.07(+1.91%)
May 21, 2021 3.640 3.710 3.580 3.670 129,000 +0.09(+2.51%)
May 20, 2021 3.510 3.650 3.490 3.580 157,998 +0.13(+3.77%)
May 19, 2021 3.520 3.580 3.450 3.450 101,305 -0.13(-3.63%)
May 18, 2021 3.500 3.700 3.500 3.580 139,379 +0.08(+2.29%)
May 17, 2021 3.650 3.717 3.340 3.500 265,927 -0.23(-6.17%)
May 14, 2021 3.790 3.930 3.510 3.730 150,059 -0.11(-2.86%)
May 13, 2021 3.800 3.890 3.700 3.840 154,678 +0.04(+1.05%)
May 12, 2021 4.030 4.120 3.640 3.800 223,094 -0.31(-7.54%)
May 11, 2021 3.880 4.170 3.820 4.110 194,551 +0.16(+4.05%)
May 10, 2021 4.140 4.190 3.950 3.950 218,709 -0.21(-5.05%)
May 07, 2021 4.140 4.320 4.115 4.160 90,331 +0.01(+0.24%)
May 06, 2021 4.380 4.450 3.963 4.150 193,441 -0.27(-6.11%)
May 05, 2021 4.840 4.840 4.350 4.420 144,239 -0.41(-8.49%)
May 04, 2021 4.950 4.990 4.780 4.830 171,199 -0.16(-3.21%)
May 03, 2021 4.820 5.060 4.570 4.990 307,702 +0.48(+10.64%)
Apr 30, 2021 4.450 4.630 4.400 4.510 204,100 +0.02(+0.45%)
Apr 29, 2021 4.800 4.820 4.460 4.490 133,500 -0.24(-5.07%)
Apr 28, 2021 4.680 4.830 4.610 4.730 106,926 +0.01(+0.21%)
Apr 27, 2021 4.990 4.990 4.670 4.720 123,187 -0.24(-4.84%)
Apr 26, 2021 4.880 5.180 4.880 4.960 239,064 +0.04(+0.81%)
Apr 23, 2021 5.025 5.025 4.790 4.920 77,000 +0.07(+1.44%)
Apr 22, 2021 4.860 5.040 4.750 4.850 154,086 +0.03(+0.62%)
Apr 21, 2021 4.710 4.970 4.700 4.820 163,141 +0.08(+1.69%)
Apr 20, 2021 4.840 4.960 4.680 4.740 227,709 -0.11(-2.27%)
Apr 19, 2021 4.990 5.000 4.810 4.850 105,706 -0.16(-3.19%)
Apr 16, 2021 5.140 5.190 4.860 5.010 98,600 -0.08(-1.57%)
Apr 15, 2021 5.140 5.180 4.990 5.090 143,611 -0.01(-0.20%)
Apr 14, 2021 5.100 5.230 5.000 5.100 103,547 -0.04(-0.78%)
Apr 13, 2021 5.150 5.240 5.030 5.140 138,415 +0.01(+0.19%)
Apr 12, 2021 5.150 5.180 5.030 5.130 111,791 -0.04(-0.77%)
Apr 09, 2021 5.220 5.340 5.100 5.170 77,600 -0.07(-1.34%)
Apr 08, 2021 5.120 5.250 5.030 5.240 129,129 +0.13(+2.54%)
Apr 07, 2021 5.260 5.320 4.970 5.110 227,133 -0.19(-3.58%)
Apr 06, 2021 5.340 5.670 5.300 5.300 287,219 -0.21(-3.81%)
Apr 05, 2021 5.720 5.800 5.440 5.510 344,512 -0.16(-2.82%)
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.