Indicators

Markets:

News

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

0.7900 +0.0100 (+1.28%)

Streaming Delayed Price Updated: 2:49 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.8850	0.8990	0.8596	0.8610	27,722	-0.01(-1.15%)
Jan 30, 2026	0.8900	0.9100	0.8710	0.8710	40,113	-0.03(-3.76%)
Jan 29, 2026	0.8510	0.9200	0.8510	0.9050	36,356	+0.03(+2.96%)
Jan 28, 2026	0.8800	0.8841	0.8510	0.8790	48,242	-0.01(-0.59%)
Jan 27, 2026	0.8772	0.8842	0.8700	0.8842	20,698	+0.01(+0.63%)
Jan 26, 2026	0.8827	0.8900	0.8650	0.8787	20,615	-0.02(-2.37%)
Jan 23, 2026	0.9001	0.9285	0.9000	0.9000	21,830	-0.01(-1.32%)
Jan 22, 2026	0.9000	0.9479	0.9000	0.9120	20,396	+0.02(+2.68%)
Jan 21, 2026	0.8830	0.8960	0.8700	0.8882	13,192	+0.00(+0.30%)
Jan 20, 2026	0.8520	0.9130	0.8520	0.8855	26,054	+0.02(+1.77%)
Jan 16, 2026	0.8700	0.8995	0.8700	0.8701	14,963	-0.02(-2.24%)
Jan 15, 2026	0.8500	0.9290	0.8500	0.8900	33,700	+0.01(+1.18%)
Jan 14, 2026	0.8618	0.8800	0.8618	0.8796	27,223	+0.01(+0.87%)
Jan 13, 2026	0.9100	0.9100	0.8400	0.8720	72,902	-0.06(-5.95%)
Jan 12, 2026	0.9341	0.9495	0.9127	0.9272	10,802	-0.02(-2.40%)
Jan 09, 2026	0.9500	0.9588	0.9200	0.9500	39,688	-0.02(-1.88%)
Jan 08, 2026	0.9698	0.9745	0.9246	0.9682	52,027	-0.00(-0.16%)
Jan 07, 2026	0.9312	0.9900	0.9300	0.9698	22,314	+0.04(+4.28%)
Jan 06, 2026	0.9200	0.9449	0.9106	0.9300	47,394	+0.02(+2.19%)
Jan 05, 2026	0.9290	0.9700	0.9000	0.9101	42,146	-0.03(-3.17%)

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.