Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9213 +0.0139 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.9010 0.9500 0.9010 0.9213 47,698 +0.01(+1.53%)
Aug 28, 2025 0.9300 0.9290 0.9000 0.9074 16,448 -0.02(-2.53%)
Aug 27, 2025 0.8994 0.9792 0.8801 0.9310 186,440 +0.03(+2.91%)
Aug 26, 2025 0.8600 0.9483 0.8600 0.9047 157,383 +0.03(+3.99%)
Aug 25, 2025 0.8657 0.9000 0.8333 0.8700 147,179 +0.02(+2.35%)
Aug 22, 2025 0.8050 0.8896 0.8000 0.8500 253,904 +0.07(+8.83%)
Aug 21, 2025 0.7703 0.8200 0.7701 0.7810 31,626 -0.03(-3.58%)
Aug 20, 2025 0.8200 0.8500 0.7600 0.8100 308,146 +0.02(+2.51%)
Aug 19, 2025 0.8200 0.8200 0.7801 0.7902 23,284 -0.00(-0.62%)
Aug 18, 2025 0.7546 0.8117 0.7512 0.7951 106,444 +0.05(+6.25%)
Aug 15, 2025 0.7900 0.8192 0.7110 0.7483 179,777 -0.05(-6.46%)
Aug 14, 2025 0.8600 0.8700 0.7600 0.8000 190,353 -0.02(-2.44%)
Aug 13, 2025 0.8600 0.9000 0.8200 0.8200 113,337 -0.03(-3.53%)
Aug 12, 2025 0.8200 0.8694 0.8200 0.8500 56,611 +0.04(+4.95%)
Aug 11, 2025 0.9300 0.9753 0.7700 0.8099 350,308 -0.13(-13.56%)
Aug 08, 2025 0.9500 0.9675 0.9100 0.9370 91,857 -0.01(-1.36%)
Aug 07, 2025 0.9700 1.040 0.9400 0.9499 73,954 -0.04(-3.58%)
Aug 06, 2025 1.000 1.029 0.9802 0.9852 46,093 +0.01(+0.51%)
Aug 05, 2025 1.000 1.010 0.9708 0.9802 41,332 -0.03(-2.95%)
Aug 04, 2025 1.000 1.040 1.000 1.010 70,856 +0.01(+0.50%)
Aug 01, 2025 1.020 1.070 1.000 1.005 145,647 -0.06(-5.19%)
Jul 31, 2025 1.100 1.110 1.030 1.060 367,391 -0.07(-6.19%)
Jul 30, 2025 1.150 1.150 1.130 1.130 104,169 -0.05(-3.83%)
Jul 29, 2025 1.100 1.175 1.080 1.175 95,990 +0.06(+5.86%)
Jul 28, 2025 1.130 1.200 1.100 1.110 168,939 +0.01(+0.91%)
Jul 25, 2025 1.090 1.120 1.060 1.100 73,184 -0.02(-1.79%)
Jul 24, 2025 1.120 1.300 1.000 1.120 540,411 +0.02(+1.82%)
Jul 23, 2025 1.000 1.150 1.000 1.100 1,970,275 +0.12(+12.24%)
Jul 22, 2025 1.060 1.060 0.9800 0.9800 332,317 -0.02(-2.00%)
Jul 21, 2025 0.9990 1.055 0.9900 1.000 53,151 +0.03(+2.69%)
Jul 18, 2025 0.9600 0.9900 0.9600 0.9738 28,171 -0.01(-0.63%)
Jul 17, 2025 1.000 1.030 0.9600 0.9800 29,447 +0.01(+0.51%)
Jul 16, 2025 0.9900 1.010 0.9710 0.9750 28,084 -0.01(-0.53%)
Jul 15, 2025 0.9990 1.014 0.9800 0.9802 18,124 +0.01(+1.05%)
Jul 14, 2025 0.9750 1.020 0.9600 0.9700 36,849 -0.02(-1.94%)
Jul 11, 2025 0.9700 0.9999 0.9600 0.9892 19,104 -0.01(-1.07%)
Jul 10, 2025 0.9500 1.005 0.9375 0.9999 46,884 +0.04(+4.16%)
Jul 09, 2025 0.9600 0.9769 0.9307 0.9600 29,093 +0.03(+2.89%)
Jul 08, 2025 0.9190 0.9900 0.9190 0.9330 50,440 +0.02(+1.91%)
Jul 07, 2025 0.9120 0.9700 0.9120 0.9155 73,562 -0.02(-2.61%)
Jul 03, 2025 0.9500 0.9800 0.9178 0.9400 112,279 +0.00(+0.00%)
Jul 02, 2025 0.9600 0.9899 0.9200 0.9400 326,231 -0.03(-3.09%)
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 following
Privacy Policy and Terms Of Service.