Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dyadic International (NQ: DYAI ) 1.430 +0.060 (+4.38%) Streaming Delayed Price Updated: 10:38 AM EDT, Aug 23, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 22, 2024 1.340 1.370 1.270 1.370 30,629 +0.05(+3.79%) Aug 21, 2024 1.310 1.355 1.300 1.320 41,324 -0.00(-0.01%) Aug 20, 2024 1.330 1.357 1.310 1.320 3,297 -0.02(-1.49%) Aug 19, 2024 1.340 1.368 1.300 1.340 14,310 +0.02(+1.52%) Aug 16, 2024 1.350 1.350 1.250 1.320 52,486 +0.00(+0.00%) Aug 15, 2024 1.370 1.370 1.130 1.320 149,798 -0.04(-2.94%) Aug 14, 2024 1.310 1.379 1.310 1.360 33,655 +0.01(+0.74%) Aug 13, 2024 1.350 1.350 1.260 1.350 40,833 +0.05(+3.85%) Aug 12, 2024 1.340 1.350 1.260 1.300 56,196 -0.03(-2.26%) Aug 09, 2024 1.390 1.399 1.320 1.330 10,753 -0.06(-4.32%) Aug 08, 2024 1.320 1.390 1.320 1.390 18,138 +0.04(+2.96%) Aug 07, 2024 1.350 1.430 1.314 1.350 16,479 +0.02(+1.50%) Aug 06, 2024 1.300 1.340 1.300 1.330 19,325 +0.00(+0.00%) Aug 05, 2024 1.300 1.370 1.300 1.330 24,318 -0.02(-1.48%) Aug 02, 2024 1.390 1.390 1.336 1.350 40,327 +0.00(+0.00%) Aug 01, 2024 1.380 1.420 1.330 1.350 61,870 -0.06(-4.26%) Jul 31, 2024 1.400 1.420 1.380 1.410 5,658 +0.03(+2.17%) Jul 30, 2024 1.400 1.490 1.380 1.380 19,300 -0.05(-3.50%) Jul 29, 2024 1.580 1.580 1.430 1.430 45,140 -0.12(-7.74%) Jul 26, 2024 1.420 1.570 1.400 1.550 129,804 +0.14(+9.93%) Jul 25, 2024 1.399 1.530 1.360 1.410 68,922 +0.03(+2.17%) Jul 24, 2024 1.380 1.420 1.360 1.380 8,993 -0.01(-0.72%) Jul 23, 2024 1.430 1.440 1.390 1.390 9,027 -0.04(-2.80%) Jul 22, 2024 1.420 1.490 1.390 1.430 7,924 +0.04(+2.88%) Jul 19, 2024 1.410 1.460 1.360 1.390 10,800 +0.00(+0.00%) Jul 18, 2024 1.450 1.570 1.380 1.390 15,929 -0.04(-2.80%) Jul 17, 2024 1.490 1.540 1.420 1.430 25,628 -0.09(-5.92%) Jul 16, 2024 1.400 1.530 1.400 1.520 78,707 +0.10(+7.04%) Jul 15, 2024 1.460 1.600 1.400 1.420 64,755 -0.07(-4.70%) Jul 12, 2024 1.410 1.490 1.400 1.490 23,487 +0.12(+8.76%) Jul 11, 2024 1.350 1.390 1.350 1.370 20,889 +0.00(+0.00%) Jul 10, 2024 1.400 1.410 1.310 1.370 81,028 -0.01(-0.72%) Jul 09, 2024 1.370 1.400 1.330 1.380 30,466 -0.02(-1.43%) Jul 08, 2024 1.510 1.510 1.390 1.400 69,765 -0.04(-2.78%) Jul 05, 2024 1.460 1.520 1.421 1.440 54,555 -0.04(-2.70%) Jul 03, 2024 1.450 1.590 1.450 1.480 59,146 +0.03(+2.07%) Jul 02, 2024 1.510 1.580 1.450 1.450 43,401 -0.08(-5.23%) Jul 01, 2024 1.490 1.610 1.420 1.530 215,750 +0.05(+3.38%) Jun 28, 2024 1.540 1.640 1.410 1.480 173,009 -0.10(-6.33%) Jun 27, 2024 1.740 1.740 1.490 1.580 80,052 -0.12(-7.06%) Jun 26, 2024 1.660 1.740 1.595 1.700 36,707 +0.15(+9.68%) Jun 25, 2024 1.590 1.680 1.530 1.550 51,853 -0.04(-2.52%) Jun 24, 2024 1.720 1.760 1.580 1.590 89,360 -0.17(-9.66%) Jun 21, 2024 1.780 1.810 1.660 1.760 77,164 -0.04(-2.49%) Jun 20, 2024 1.720 1.868 1.700 1.805 47,864 +0.04(+2.56%) Jun 18, 2024 1.960 1.995 1.730 1.760 144,751 -0.21(-10.66%) Jun 17, 2024 2.110 2.144 1.950 1.970 53,143 -0.11(-5.29%) Jun 14, 2024 2.180 2.240 2.070 2.080 79,936 -0.10(-4.59%) Jun 13, 2024 2.080 2.270 2.070 2.180 105,371 +0.12(+5.83%) Jun 12, 2024 2.200 2.200 2.030 2.060 110,866 -0.17(-7.62%) Jun 11, 2024 2.080 2.240 2.000 2.230 125,752 +0.13(+6.19%) Jun 10, 2024 2.150 2.150 1.970 2.100 96,029 +0.08(+3.96%) Jun 07, 2024 2.170 2.240 1.910 2.020 282,988 -0.18(-8.18%) Jun 06, 2024 2.450 2.670 1.969 2.200 1,752,448 -0.05(-2.22%) Jun 05, 2024 2.150 2.310 2.080 2.250 202,334 +0.10(+4.69%) Jun 04, 2024 2.150 2.210 1.960 2.149 50,530 -0.00(-0.04%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.