ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8900 +0.0379 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.8620 0.9130 0.8115 0.8900 33,296 +0.04(+4.45%)
Apr 01, 2026 0.8211 0.8899 0.8200 0.8521 39,938 +0.03(+3.91%)
Mar 31, 2026 0.7299 0.8999 0.7100 0.8200 246,157 +0.09(+12.34%)
Mar 30, 2026 0.6930 0.7959 0.6600 0.7299 81,926 +0.05(+7.54%)
Mar 27, 2026 0.7200 0.7490 0.6600 0.6787 207,216 -0.02(-3.21%)
Mar 26, 2026 0.8500 0.8500 0.6546 0.7012 238,482 -0.17(-19.63%)
Mar 25, 2026 0.9000 0.9402 0.8536 0.8725 101,193 +0.03(+3.32%)
Mar 24, 2026 0.9050 0.9439 0.8301 0.8445 38,883 -0.02(-1.80%)
Mar 23, 2026 0.9700 0.9700 0.8461 0.8600 96,264 -0.08(-8.51%)
Mar 20, 2026 0.7953 1.020 0.7617 0.9400 356,473 +0.14(+17.75%)
Mar 19, 2026 0.7799 0.8108 0.7544 0.7983 25,238 +0.02(+2.35%)
Mar 18, 2026 0.7900 0.8100 0.7800 0.7800 20,793 -0.02(-2.76%)
Mar 17, 2026 0.8390 0.8500 0.7502 0.8021 126,160 -0.01(-0.90%)
Mar 16, 2026 0.7900 0.8300 0.7663 0.8094 141,918 +0.05(+6.50%)
Mar 13, 2026 0.7700 0.8000 0.7600 0.7600 36,075 -0.00(-0.58%)
Mar 12, 2026 0.8010 0.8099 0.7301 0.7644 64,063 -0.04(-4.57%)
Mar 11, 2026 0.8300 0.8300 0.7850 0.8010 22,680 -0.03(-3.49%)
Mar 10, 2026 0.8200 0.8300 0.7800 0.8300 70,495 +0.03(+3.75%)
Mar 09, 2026 0.7700 0.8299 0.7520 0.8000 309,459 +0.03(+4.22%)
Mar 06, 2026 0.8499 0.8499 0.7523 0.7676 44,806 +0.01(+0.99%)
Mar 05, 2026 0.8250 0.8649 0.7601 0.7601 73,125 -0.06(-7.75%)
Mar 04, 2026 0.8300 0.8387 0.7500 0.8240 264,007 +0.03(+4.41%)
Mar 03, 2026 0.7700 0.7919 0.7700 0.7892 12,784 +0.02(+3.04%)
Mar 02, 2026 0.7900 0.7999 0.7429 0.7659 103,155 -0.01(-1.68%)
Feb 27, 2026 0.7801 0.7850 0.7596 0.7790 73,479 -0.00(-0.15%)
Feb 26, 2026 0.8300 0.8300 0.7802 0.7802 41,670 -0.06(-7.07%)
Feb 25, 2026 0.7999 0.8400 0.7999 0.8396 13,494 +0.02(+2.64%)
Feb 24, 2026 0.7969 0.8200 0.7880 0.8180 52,964 +0.02(+2.25%)
Feb 23, 2026 0.7900 0.8100 0.7493 0.8000 19,055 +0.01(+0.63%)
Feb 20, 2026 0.8130 0.8249 0.7950 0.7950 4,864 -0.01(-0.86%)
Feb 19, 2026 0.8050 0.8250 0.7900 0.8019 21,888 -0.01(-1.18%)
Feb 18, 2026 0.8000 0.8260 0.7900 0.8115 131,094 +0.01(+0.81%)
Feb 17, 2026 0.8500 0.8500 0.7901 0.8050 28,403 -0.02(-3.01%)
Feb 13, 2026 0.8310 0.8989 0.8300 0.8300 92,272 +0.01(+0.61%)
Feb 12, 2026 0.8100 0.8520 0.8100 0.8250 9,470 +0.03(+3.71%)
Feb 11, 2026 0.8250 0.8299 0.7955 0.7955 36,183 -0.04(-4.49%)
Feb 10, 2026 0.8410 0.8500 0.8300 0.8329 10,984 -0.00(-0.01%)
Feb 09, 2026 0.8600 0.8640 0.8330 0.8330 21,455 -0.02(-2.20%)
Feb 06, 2026 0.8337 0.8630 0.8170 0.8517 33,607 +0.00(+0.26%)
Feb 05, 2026 0.8397 0.8630 0.8251 0.8495 14,896 +0.00(+0.27%)
Feb 04, 2026 0.8415 0.8620 0.8001 0.8472 64,717 -0.00(-0.33%)
Feb 03, 2026 0.8750 0.8844 0.8200 0.8500 86,726 -0.01(-1.28%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.