Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dyadic International, Inc. - Common Stock (NQ:DYAI)

1.100 +0.120 (+12.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2025 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 22, 2025 1.060 1.060 0.9800 0.9800 332,317 -0.02(-2.00%)
Jul 21, 2025 0.9990 1.055 0.9900 1.000 53,151 +0.03(+2.69%)
Jul 18, 2025 0.9600 0.9900 0.9600 0.9738 28,171 -0.01(-0.63%)
Jul 17, 2025 1.000 1.030 0.9600 0.9800 29,447 +0.01(+0.51%)
Jul 16, 2025 0.9900 1.010 0.9710 0.9750 28,084 -0.01(-0.53%)
Jul 15, 2025 0.9990 1.014 0.9800 0.9802 18,124 +0.01(+1.05%)
Jul 14, 2025 0.9750 1.020 0.9600 0.9700 36,849 -0.02(-1.94%)
Jul 11, 2025 0.9700 0.9999 0.9600 0.9892 19,104 -0.01(-1.07%)
Jul 10, 2025 0.9500 1.005 0.9375 0.9999 46,884 +0.04(+4.16%)
Jul 09, 2025 0.9600 0.9769 0.9307 0.9600 29,093 +0.03(+2.89%)
Jul 08, 2025 0.9190 0.9900 0.9190 0.9330 50,440 +0.02(+1.91%)
Jul 07, 2025 0.9120 0.9700 0.9120 0.9155 73,562 -0.02(-2.61%)
Jul 03, 2025 0.9500 0.9800 0.9178 0.9400 112,279 +0.00(+0.00%)
Jul 02, 2025 0.9600 0.9899 0.9200 0.9400 326,231 -0.03(-3.09%)
Jul 01, 2025 0.9730 0.9960 0.9500 0.9700 7,502 -0.02(-2.02%)
Jun 30, 2025 0.9750 0.9990 0.9600 0.9900 29,596 -0.01(-0.89%)
Jun 27, 2025 0.9800 1.059 0.9764 0.9989 126,273 +0.00(+0.39%)
Jun 26, 2025 0.9700 0.9950 0.9700 0.9950 36,732 +0.01(+1.21%)
Jun 25, 2025 0.9725 0.9949 0.9508 0.9831 46,468 -0.00(-0.27%)
Jun 24, 2025 0.9800 0.9858 0.9400 0.9858 51,830 +0.05(+5.10%)
Jun 23, 2025 0.9500 0.9880 0.9351 0.9380 21,759 +0.03(+2.85%)
Jun 20, 2025 0.9900 1.056 0.9120 0.9120 118,923 -0.08(-7.88%)
Jun 18, 2025 0.9120 1.044 0.9120 0.9900 60,160 +0.07(+7.61%)
Jun 17, 2025 0.9483 0.9500 0.9120 0.9200 20,633 -0.01(-1.08%)
Jun 16, 2025 0.9200 0.9399 0.9200 0.9300 28,413 -0.01(-1.06%)
Jun 13, 2025 0.9897 0.9897 0.9400 0.9400 36,110 -0.00(-0.44%)
Jun 12, 2025 0.9700 1.035 0.9442 0.9442 31,533 -0.06(-5.58%)
Jun 11, 2025 0.9900 1.005 0.9900 1.000 8,474 +0.01(+1.01%)
Jun 10, 2025 1.020 1.020 0.9900 0.9900 7,215 +0.01(+0.78%)
Jun 09, 2025 0.9900 1.010 0.9711 0.9823 32,878 -0.01(-0.78%)
Jun 06, 2025 0.9735 1.040 0.9735 0.9900 33,232 +0.02(+2.06%)
Jun 05, 2025 0.9800 1.020 0.9700 0.9700 13,035 +0.00(+0.00%)
Jun 04, 2025 1.000 1.030 0.9700 0.9700 61,481 -0.03(-3.48%)
Jun 03, 2025 1.035 1.060 0.9620 1.005 29,164 -0.02(-1.47%)
Jun 02, 2025 0.9800 1.070 0.9600 1.020 26,179 -0.02(-1.64%)
May 30, 2025 1.030 1.080 0.9501 1.037 13,558 +0.00(+0.19%)
May 29, 2025 1.000 1.080 0.9950 1.035 124,339 +0.03(+2.99%)
May 28, 2025 0.9880 1.018 0.9600 1.005 11,781 +0.06(+6.91%)
May 27, 2025 0.9700 1.010 0.9300 0.9400 54,026 -0.06(-5.60%)
May 23, 2025 1.040 1.050 0.9800 0.9958 26,173 -0.05(-5.16%)
May 22, 2025 1.050 1.090 0.9900 1.050 41,661 +0.02(+1.94%)
May 21, 2025 1.080 1.130 1.020 1.030 30,689 -0.03(-2.83%)
May 20, 2025 1.050 1.090 1.040 1.060 15,167 +0.00(+0.00%)
May 19, 2025 1.080 1.080 1.050 1.060 15,600 +0.02(+1.92%)
May 16, 2025 1.000 1.089 0.9801 1.040 94,224 +0.05(+4.52%)
May 15, 2025 1.050 1.070 0.9800 0.9950 52,597 -0.05(-4.33%)
May 14, 2025 1.050 1.100 1.000 1.040 33,926 -0.02(-1.89%)
May 13, 2025 1.110 1.106 1.050 1.060 13,390 -0.04(-3.64%)
May 12, 2025 1.064 1.129 1.060 1.100 18,981 +0.03(+2.80%)
May 09, 2025 1.110 1.120 1.060 1.070 27,910 -0.01(-0.93%)
May 08, 2025 1.110 1.120 1.050 1.080 48,073 -0.01(-0.92%)
May 07, 2025 1.180 1.210 1.080 1.090 49,984 -0.03(-2.68%)
May 06, 2025 1.200 1.200 1.080 1.120 102,039 -0.06(-5.08%)
May 05, 2025 1.220 1.280 1.170 1.180 86,085 -0.02(-1.60%)
May 02, 2025 1.190 1.240 1.170 1.199 63,245 -0.01(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.