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 (%)
Aug 31, 2023 1.900 1.920 1.890 1.890 7,905 +0.00(+0.00%)
Aug 30, 2023 1.810 1.890 1.813 1.890 15,603 +0.10(+5.59%)
Aug 29, 2023 1.820 1.820 1.770 1.790 4,176 -0.03(-1.65%)
Aug 28, 2023 1.800 1.830 1.800 1.820 2,915 +0.04(+2.25%)
Aug 25, 2023 1.760 1.829 1.760 1.780 4,579 +0.00(+0.00%)
Aug 24, 2023 1.790 1.810 1.715 1.780 35,011 -0.02(-1.11%)
Aug 23, 2023 1.847 1.847 1.755 1.800 8,650 -0.03(-1.64%)
Aug 22, 2023 1.850 1.880 1.830 1.830 3,748 -0.03(-1.61%)
Aug 21, 2023 1.920 1.940 1.840 1.860 21,355 -0.02(-1.06%)
Aug 18, 2023 1.960 1.960 1.870 1.880 19,192 -0.03(-1.57%)
Aug 17, 2023 1.910 1.910 1.850 1.910 22,895 +0.04(+2.14%)
Aug 16, 2023 1.830 1.900 1.830 1.870 5,166 +0.07(+3.89%)
Aug 15, 2023 1.980 2.024 1.800 1.800 17,441 -0.21(-10.45%)
Aug 14, 2023 1.950 2.040 1.935 2.010 36,009 +0.08(+4.15%)
Aug 11, 2023 1.920 1.990 1.910 1.930 37,424 -0.05(-2.53%)
Aug 10, 2023 1.830 1.980 1.820 1.980 81,852 +0.18(+10.00%)
Aug 09, 2023 1.780 1.837 1.760 1.800 7,088 +0.07(+4.05%)
Aug 08, 2023 1.800 1.800 1.690 1.730 15,901 +0.02(+1.17%)
Aug 07, 2023 1.700 1.819 1.700 1.710 15,588 -0.01(-0.58%)
Aug 04, 2023 1.720 1.750 1.720 1.720 1,255 -0.04(-2.27%)
Aug 03, 2023 1.750 1.780 1.690 1.760 9,485 +0.05(+2.92%)
Aug 02, 2023 1.810 1.810 1.640 1.710 12,930 -0.07(-3.93%)
Aug 01, 2023 1.840 1.835 1.770 1.780 7,572 +0.02(+1.14%)
Jul 31, 2023 1.770 1.850 1.760 1.760 25,219 -0.02(-1.12%)
Jul 28, 2023 1.810 1.890 1.750 1.780 16,634 -0.02(-1.11%)
Jul 27, 2023 1.845 1.913 1.800 1.800 24,349 -0.04(-2.17%)
Jul 26, 2023 1.930 1.930 1.800 1.840 5,556 +0.01(+0.55%)
Jul 25, 2023 1.920 1.920 1.820 1.830 12,809 -0.07(-3.68%)
Jul 24, 2023 1.950 2.040 1.800 1.900 26,038 +0.04(+2.15%)
Jul 21, 2023 1.909 1.909 1.860 1.860 17,749 -0.03(-1.85%)
Jul 20, 2023 1.920 1.948 1.880 1.895 4,296 -0.03(-1.81%)
Jul 19, 2023 1.920 1.955 1.880 1.930 19,545 -0.02(-1.03%)
Jul 18, 2023 1.960 1.960 1.910 1.950 8,485 +0.08(+4.28%)
Jul 17, 2023 1.890 1.920 1.870 1.870 20,059 +0.00(+0.00%)
Jul 14, 2023 1.830 1.900 1.830 1.870 7,352 +0.00(+0.00%)
Jul 13, 2023 1.870 1.940 1.830 1.870 23,885 +0.00(+0.00%)
Jul 12, 2023 1.970 1.975 1.800 1.870 30,386 -0.10(-5.08%)
Jul 11, 2023 2.020 2.020 1.880 1.970 27,235 -0.01(-0.51%)
Jul 10, 2023 1.928 2.050 1.928 1.980 11,641 +0.06(+3.13%)
Jul 07, 2023 1.860 1.950 1.860 1.920 17,627 +0.06(+3.23%)
Jul 06, 2023 1.940 1.945 1.860 1.860 27,244 -0.10(-5.10%)
Jul 05, 2023 1.970 1.990 1.941 1.960 15,118 -0.02(-1.01%)
Jul 03, 2023 1.980 1.980 1.940 1.980 7,375 +0.05(+2.59%)
Jun 30, 2023 1.945 1.945 1.850 1.930 31,698 -0.05(-2.53%)
Jun 29, 2023 2.010 2.077 1.900 1.980 23,084 +0.00(+0.00%)
Jun 28, 2023 1.820 2.030 1.820 1.980 16,104 +0.00(+0.00%)
Jun 27, 2023 1.970 2.001 1.890 1.980 14,348 -0.01(-0.50%)
Jun 26, 2023 2.070 2.070 1.930 1.990 31,061 -0.09(-4.33%)
Jun 23, 2023 1.990 2.090 1.835 2.080 32,981 +0.04(+2.21%)
Jun 22, 2023 2.020 2.056 2.020 2.035 1,441 -0.03(-1.69%)
Jun 21, 2023 2.116 2.141 1.990 2.070 30,165 +0.01(+0.49%)
Jun 20, 2023 2.170 2.170 2.050 2.060 9,778 -0.14(-6.36%)
Jun 16, 2023 2.050 2.200 1.950 2.200 67,162 +0.17(+8.37%)
Jun 15, 2023 2.060 2.080 2.010 2.030 12,483 -0.01(-0.49%)
Jun 14, 2023 2.120 2.210 1.970 2.040 48,315 -0.11(-5.12%)
Jun 13, 2023 2.200 2.220 2.150 2.150 8,211 -0.02(-0.92%)
Jun 12, 2023 2.250 2.280 2.150 2.170 8,348 -0.05(-2.25%)
Jun 09, 2023 2.220 2.270 2.210 2.220 19,533 +0.04(+1.83%)
Jun 08, 2023 2.160 2.260 2.160 2.180 10,601 +0.01(+0.46%)
Jun 07, 2023 2.180 2.190 2.130 2.170 15,784 +0.00(+0.00%)
Jun 06, 2023 2.230 2.230 2.150 2.170 7,905 -0.01(-0.46%)
Jun 05, 2023 2.320 2.320 2.180 2.180 20,215 -0.17(-7.23%)
Jun 02, 2023 2.350 2.400 2.300 2.350 34,994 -0.03(-1.26%)
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.