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)

1.020 -0.040 (-3.77%)
Streaming Delayed Price Updated: 2:05 PM EDT, Aug 1, 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 31, 2025 1.100 1.110 1.030 1.060 367,391 -0.07(-6.19%)
Jul 30, 2025 1.150 1.150 1.130 1.130 104,169 -0.05(-3.83%)
Jul 29, 2025 1.100 1.175 1.080 1.175 95,990 +0.06(+5.86%)
Jul 28, 2025 1.130 1.200 1.100 1.110 168,939 +0.01(+0.91%)
Jul 25, 2025 1.090 1.120 1.060 1.100 73,184 -0.02(-1.79%)
Jul 24, 2025 1.120 1.300 1.000 1.120 540,411 +0.02(+1.82%)
Jul 23, 2025 1.000 1.150 1.000 1.100 1,970,275 +0.12(+12.24%)
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%)
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.