Dyadic International Inc (DYAI) Historical Stock Data
1.49 ↓0.01 (-0.67%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DYAI is up 0.93% a day on average. There have been 16 days where Dyadic International Inc closed green and 14 days where DYAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.47 | 1.51 | 3.28K |
| 2024-04-24 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.53 | 3.39K |
| 2024-04-23 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.49 | 1.54 | 8.78K |
| 2024-04-22 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.53 | 1.59 | 8.47K |
| 2024-04-19 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.50 | 1.62 | 14.34K |
| 2024-04-18 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.56 | 1.67 | 36.59K |
| 2024-04-17 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.65 | 1.76 | 16.51K |
| 2024-04-16 | 1.65 | 1.80 | ↑$0.15 (9.09%) | 1.65 | 1.80 | 5.51K |
| 2024-04-15 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.66 | 1.84 | 26.23K |
| 2024-04-12 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.65 | 1.88 | 21.45K |
| 2024-04-11 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.83 | 1.87 | 3.35K |
| 2024-04-10 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.76 | 1.88 | 17.79K |
| 2024-04-09 | 1.80 | 1.91 | ↑$0.11 (6.11%) | 1.76 | 1.93 | 25.15K |
| 2024-04-08 | 1.79 | 1.87 | ↑$0.08 (4.47%) | 1.75 | 1.93 | 9.81K |
| 2024-04-05 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.78 | 1.90 | 34.45K |
| 2024-04-04 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.82 | 1.94 | 36.24K |
| 2024-04-03 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.67 | 1.82 | 19.36K |
| 2024-04-02 | 1.61 | 1.75 | ↑$0.14 (8.69%) | 1.61 | 1.78 | 64K |
| 2024-04-01 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.50 | 1.68 | 31.27K |
| 2024-03-28 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.64 | 1.73 | 29.93K |
| 2024-03-27 | 1.65 | 1.63 | ↓$0.02 (-1.19%) | 1.60 | 1.65 | 7.61K |
| 2024-03-26 | 1.65 | 1.58 | ↓$0.07 (-4.12%) | 1.55 | 1.66 | 12.14K |
| 2024-03-25 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.55 | 1.70 | 28.14K |
| 2024-03-22 | 1.55 | 1.60 | ↑$0.05 (3.19%) | 1.55 | 1.60 | 5.88K |
| 2024-03-21 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.51 | 1.70 | 21.79K |
| 2024-03-20 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.69 | 9.66K |
| 2024-03-19 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.58 | 1.70 | 39.32K |
| 2024-03-18 | 1.48 | 1.58 | ↑$0.10 (6.76%) | 1.48 | 1.66 | 19.03K |
| 2024-03-15 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.50 | 1.62 | 59.51K |
| 2024-03-14 | 1.62 | 1.52 | ↓$0.10 (-6.17%) | 1.45 | 1.62 | 37.26K |
Create an account or log in to view more rows.
$DYAI keep it going
$DYAI the redness has arrived
$DYAI Bears get cremated today
$DYAI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$DYAI how low can she go
$DYAI Bull flag forming?
$DYAI hot trash
$DYAI time will come
$DYAI a comeback is always more fun than an all out win!!!!
$DYAI one of the poorest performed stocks for a big name.