Dyadic International Inc (DYAI) Historical Stock Data
1.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYAI is up 0.72% a day on average. There have been 15 days where Dyadic International Inc closed green and 15 days where DYAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.24 | 1.49 | ↑$0.25 (20.16%) | 1.22 | 1.80 | 467.03K |
| 2024-11-19 | 1.14 | 1.22 | ↑$0.08 (7.02%) | 1.14 | 1.24 | 21.38K |
| 2024-11-18 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.13 | 1.21 | 27.25K |
| 2024-11-15 | 1.17 | 1.13 | ↓$0.04 (-3.43%) | 1.08 | 1.17 | 35.55K |
| 2024-11-14 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.11 | 1.23 | 34.66K |
| 2024-11-13 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.06 | 1.15 | 23.33K |
| 2024-11-12 | 1.05 | 1.14 | ↑$0.09 (8.57%) | 1.05 | 1.15 | 32.76K |
| 2024-11-11 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.05 | 1.14 | 26.09K |
| 2024-11-08 | 1.07 | 1.14 | ↑$0.07 (6.54%) | 1.07 | 1.15 | 13.40K |
| 2024-11-07 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.04 | 1.15 | 16.20K |
| 2024-11-06 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.12 | 14.61K |
| 2024-11-05 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.15 | 25.92K |
| 2024-11-04 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.05 | 15.10K |
| 2024-11-01 | 1.06 | 1.06 | ↑$0.00 (0.46%) | 1.04 | 1.09 | 5.05K |
| 2024-10-31 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.02 | 1.15 | 12.21K |
| 2024-10-30 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.13 | 8.74K |
| 2024-10-29 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.10 | 11.98K |
| 2024-10-28 | 1.09 | 1.09 | ↓$0.00 (-0.10%) | 1.02 | 1.15 | 22.44K |
| 2024-10-25 | 1.13 | 1.06 | ↓$0.07 (-5.78%) | 1.06 | 1.13 | 11.78K |
| 2024-10-24 | 1.10 | 1.11 | ↑$0.01 (0.73%) | 1.10 | 1.18 | 13.50K |
| 2024-10-23 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.10 | 1.14 | 11.89K |
| 2024-10-22 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.10 | 1.16 | 15.42K |
| 2024-10-21 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.19 | 23.80K |
| 2024-10-18 | 1.15 | 1.16 | ↑$0.01 (0.95%) | 1.15 | 1.19 | 5.60K |
| 2024-10-17 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.18 | 22.18K |
| 2024-10-16 | 1.09 | 1.16 | ↑$0.07 (6.42%) | 1.09 | 1.16 | 4.66K |
| 2024-10-15 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.10 | 15.27K |
| 2024-10-14 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.01 | 1.17 | 41.28K |
| 2024-10-11 | 1.14 | 1.12 | ↓$0.02 (-1.84%) | 1.12 | 1.17 | 94.67K |
| 2024-10-10 | 1.18 | 1.15 | ↓$0.03 (-2.47%) | 1.13 | 1.18 | 10.29K |
Create an account or log in to view more rows.
$DYAI we need one good push to moon this.
$DYAI I'm not afraid.
I'm long
And I'm strong..........
$DYAI When in doubt...
$DYAI the redness has arrived
$DYAI keep it going
$DYAI the redness has arrived
$DYAI Bears get cremated today
$DYAI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$DYAI how low can she go
$DYAI Bull flag forming?