Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.090 -0.040 (-3.53%)
Streaming Delayed Price Updated: 10:57 AM EDT, Oct 21, 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 (%)
Oct 20, 2025 1.170 1.170 1.090 1.130 48,158 +0.06(+5.61%)
Oct 17, 2025 1.050 1.080 1.040 1.070 43,490 +0.02(+1.90%)
Oct 16, 2025 1.020 1.070 1.000 1.050 67,449 +0.02(+1.94%)
Oct 15, 2025 1.040 1.110 1.030 1.030 76,640 -0.02(-1.90%)
Oct 14, 2025 1.090 1.110 1.030 1.050 155,473 -0.02(-1.87%)
Oct 13, 2025 1.060 1.130 1.000 1.070 165,357 +0.02(+1.90%)
Oct 10, 2025 1.130 1.170 1.010 1.050 60,344 -0.08(-7.08%)
Oct 09, 2025 1.160 1.188 1.120 1.130 77,270 +0.00(+0.00%)
Oct 08, 2025 1.140 1.170 1.130 1.130 54,529 -0.01(-0.88%)
Oct 07, 2025 1.180 1.180 1.120 1.140 88,051 -0.04(-3.39%)
Oct 06, 2025 1.180 1.230 1.130 1.180 115,497 +0.02(+1.72%)
Oct 03, 2025 1.220 1.280 1.130 1.160 102,382 -0.06(-4.92%)
Oct 02, 2025 1.270 1.300 1.210 1.220 105,970 -0.08(-6.15%)
Oct 01, 2025 1.210 1.346 1.160 1.300 414,562 +0.12(+10.17%)
Sep 30, 2025 1.160 1.240 1.160 1.180 94,813 +0.01(+1.29%)
Sep 29, 2025 1.110 1.180 1.060 1.165 150,232 +0.06(+5.91%)
Sep 26, 2025 1.140 1.190 1.070 1.100 76,462 -0.07(-5.98%)
Sep 25, 2025 1.170 1.180 1.130 1.170 80,198 +0.02(+1.96%)
Sep 24, 2025 1.130 1.180 1.075 1.147 124,481 +0.07(+6.25%)
Sep 23, 2025 1.050 1.120 1.000 1.080 230,431 +0.05(+4.85%)
Sep 22, 2025 1.080 1.090 1.020 1.030 112,725 -0.04(-3.74%)
Sep 19, 2025 1.010 1.090 0.9838 1.070 276,237 +0.09(+9.01%)
Sep 18, 2025 0.9900 1.020 0.9728 0.9816 113,371 -0.02(-1.84%)
Sep 17, 2025 0.9908 1.070 0.9802 1.000 270,630 +0.01(+0.93%)
Sep 16, 2025 0.9790 1.030 0.9600 0.9908 177,697 +0.03(+2.62%)
Sep 15, 2025 0.9649 0.9790 0.9400 0.9655 71,912 -0.00(-0.14%)
Sep 12, 2025 0.9898 0.9898 0.9605 0.9669 47,629 -0.02(-2.30%)
Sep 11, 2025 0.9800 0.9945 0.9500 0.9897 97,703 +0.01(+1.00%)
Sep 10, 2025 0.9960 0.9998 0.9750 0.9799 92,236 -0.00(-0.09%)
Sep 09, 2025 0.9504 1.000 0.9504 0.9808 92,124 +0.02(+1.63%)
Sep 08, 2025 0.9100 1.010 0.9010 0.9651 362,277 +0.06(+6.05%)
Sep 05, 2025 0.9187 0.9600 0.9065 0.9100 135,146 -0.05(-4.90%)
Sep 04, 2025 0.9500 0.9719 0.9500 0.9569 58,739 -0.02(-2.28%)
Sep 03, 2025 0.9500 0.9792 0.9200 0.9792 111,460 +0.03(+2.89%)
Sep 02, 2025 0.9100 0.9781 0.9000 0.9517 71,027 +0.03(+3.30%)
Aug 29, 2025 0.9010 0.9500 0.9010 0.9213 47,698 +0.01(+1.53%)
Aug 28, 2025 0.9300 0.9290 0.9000 0.9074 16,448 -0.02(-2.53%)
Aug 27, 2025 0.8994 0.9792 0.8801 0.9310 186,440 +0.03(+2.91%)
Aug 26, 2025 0.8600 0.9483 0.8600 0.9047 157,383 +0.03(+3.99%)
Aug 25, 2025 0.8657 0.9000 0.8333 0.8700 147,179 +0.02(+2.35%)
Aug 22, 2025 0.8050 0.8896 0.8000 0.8500 253,904 +0.07(+8.83%)
Aug 21, 2025 0.7703 0.8200 0.7701 0.7810 31,626 -0.03(-3.58%)
Aug 20, 2025 0.8200 0.8500 0.7600 0.8100 308,146 +0.02(+2.51%)
Aug 19, 2025 0.8200 0.8200 0.7801 0.7902 23,284 -0.00(-0.62%)
Aug 18, 2025 0.7546 0.8117 0.7512 0.7951 106,444 +0.05(+6.25%)
Aug 15, 2025 0.7900 0.8192 0.7110 0.7483 179,777 -0.05(-6.46%)
Aug 14, 2025 0.8600 0.8700 0.7600 0.8000 190,353 -0.02(-2.44%)
Aug 13, 2025 0.8600 0.9000 0.8200 0.8200 113,337 -0.03(-3.53%)
Aug 12, 2025 0.8200 0.8694 0.8200 0.8500 56,611 +0.04(+4.95%)
Aug 11, 2025 0.9300 0.9753 0.7700 0.8099 350,308 -0.13(-13.56%)
Aug 08, 2025 0.9500 0.9675 0.9100 0.9370 91,857 -0.01(-1.36%)
Aug 07, 2025 0.9700 1.040 0.9400 0.9499 73,954 -0.04(-3.58%)
Aug 06, 2025 1.000 1.029 0.9802 0.9852 46,093 +0.01(+0.51%)
Aug 05, 2025 1.000 1.010 0.9708 0.9802 41,332 -0.03(-2.95%)
Aug 04, 2025 1.000 1.040 1.000 1.010 70,856 +0.01(+0.50%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.