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 +0.059 (+3.69%)
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 (%)
Jul 30, 2021 3.480 3.900 3.480 3.870 513,024 +0.26(+7.20%)
Jul 29, 2021 3.355 3.700 3.250 3.610 2,139,441 +0.21(+6.18%)
Jul 28, 2021 3.590 3.690 3.280 3.400 2,076,185 -0.49(-12.60%)
Jul 27, 2021 3.910 5.600 3.700 3.890 96,031,984 +0.45(+13.08%)
Jul 26, 2021 3.570 3.650 3.430 3.440 103,910 -0.13(-3.64%)
Jul 23, 2021 3.600 3.610 3.470 3.570 65,196 -0.03(-0.83%)
Jul 22, 2021 3.520 3.680 3.460 3.600 67,134 -0.03(-0.83%)
Jul 21, 2021 3.540 3.650 3.470 3.630 83,800 +0.13(+3.71%)
Jul 20, 2021 3.280 3.560 3.280 3.500 126,625 +0.19(+5.74%)
Jul 19, 2021 3.360 3.490 3.250 3.310 339,364 -0.09(-2.65%)
Jul 16, 2021 3.440 3.520 3.300 3.400 83,448 -0.04(-1.16%)
Jul 15, 2021 3.260 3.690 3.150 3.440 151,078 +0.14(+4.24%)
Jul 14, 2021 3.430 3.440 3.260 3.300 112,386 -0.14(-4.07%)
Jul 13, 2021 3.600 3.600 3.400 3.440 58,673 -0.17(-4.71%)
Jul 12, 2021 3.570 3.610 3.470 3.610 90,311 +0.01(+0.28%)
Jul 09, 2021 3.580 3.647 3.400 3.600 139,156 +0.04(+1.12%)
Jul 08, 2021 3.260 3.580 3.260 3.560 139,469 +0.17(+5.01%)
Jul 07, 2021 3.400 3.400 3.270 3.390 151,612 -0.04(-1.17%)
Jul 06, 2021 3.540 3.595 3.350 3.430 134,155 -0.10(-2.83%)
Jul 02, 2021 3.610 3.630 3.440 3.530 185,663 -0.10(-2.75%)
Jul 01, 2021 3.680 3.700 3.450 3.630 246,233 +0.04(+1.11%)
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%)
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.