Dyadic International Inc (DYAI) Historical Stock Data
1.75 ↓0.16 (-8.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYAI is up 1.58% a day on average. There have been 17 days where Dyadic International Inc closed green and 13 days where DYAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.98 | 1.75 | ↓$0.23 (-11.62%) | 1.72 | 2.05 | 266.20K |
| 2024-12-19 | 2.05 | 1.91 | ↓$0.15 (-7.07%) | 1.64 | 2.06 | 421.99K |
| 2024-12-18 | 1.48 | 1.97 | ↑$0.49 (32.73%) | 1.36 | 2.20 | 720.38K |
| 2024-12-17 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.38 | 1.51 | 15.24K |
| 2024-12-16 | 1.59 | 1.49 | ↓$0.10 (-6.29%) | 1.38 | 1.70 | 58.25K |
| 2024-12-13 | 1.60 | 1.63 | ↑$0.03 (1.90%) | 1.50 | 1.63 | 33.98K |
| 2024-12-12 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.55 | 1.70 | 19.21K |
| 2024-12-11 | 1.54 | 1.65 | ↑$0.11 (7.14%) | 1.53 | 1.66 | 33.02K |
| 2024-12-10 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.47 | 1.70 | 24.13K |
| 2024-12-09 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.55 | 1.68 | 32.35K |
| 2024-12-06 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.49 | 1.62 | 16.84K |
| 2024-12-05 | 1.67 | 1.49 | ↓$0.18 (-10.78%) | 1.49 | 1.71 | 12.63K |
| 2024-12-04 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.60 | 1.70 | 14.62K |
| 2024-12-03 | 1.79 | 1.70 | ↓$0.09 (-5.03%) | 1.64 | 1.79 | 9.32K |
| 2024-12-02 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.61 | 1.74 | 70.63K |
| 2024-11-29 | 1.92 | 1.71 | ↓$0.21 (-10.94%) | 1.71 | 1.92 | 30.67K |
| 2024-11-27 | 1.75 | 1.87 | ↑$0.12 (6.86%) | 1.61 | 1.89 | 76.58K |
| 2024-11-26 | 1.91 | 1.73 | ↓$0.18 (-9.42%) | 1.63 | 1.93 | 47.68K |
| 2024-11-25 | 2.00 | 1.91 | ↓$0.09 (-4.50%) | 1.79 | 2.00 | 106.78K |
| 2024-11-22 | 1.70 | 1.93 | ↑$0.23 (13.53%) | 1.68 | 2.05 | 227K |
| 2024-11-21 | 1.47 | 1.67 | ↑$0.20 (13.61%) | 1.25 | 1.69 | 171.41K |
| 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 |
Create an account or log in to view more rows.
$DYAI cover that shit
$DYAI who else excited??
$DYAI Chill out and chill some more. It's all temporary.
$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