Free Trial

Dyadic International (DYAI) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free DYAI Stock Alerts
$1.45
-0.04 (-2.59%)
(As of 04:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Dyadic International Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-19.90%
3 Month
Performance
+5.07%
6 Month
Performance
-12.66%
Year-To-Date
Performance
-9.94%
1 Year
Performance
-15.70%
Receive DYAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dyadic International and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

DYAI Stock Chart for Friday, May, 10, 2024

DYAI Chart by TradingView

Dyadic International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.43$1.46
+2.10%		$1.55$1.4415,446 shs$42.69 million
05/08/2024$1.41$1.43
+1.42%		$1.50$1.4121,267 shs$41.81 million
05/07/2024$1.46$1.41
-3.42%		$1.59$1.4130,305 shs$41.23 million
05/06/2024$1.43$1.46
+2.10%		$1.59$1.3823,518 shs$42.69 million
05/03/2024$1.50$1.43
-4.67%		$1.50$1.4019,994 shs$41.81 million
05/02/2024$1.47$1.50
+2.04%		$1.50$1.434,728 shs$43.86 million
05/01/2024$1.43$1.47
+2.80%		$1.51$1.3912,330 shs$42.98 million
04/30/2024$1.39$1.43
+2.87%		$1.65$1.3616,315 shs$41.81 million
04/29/2024$1.49$1.39
-6.70%		$1.52$1.3546,274 shs$40.65 million
04/26/2024$1.49$1.49$1.60$1.4312,724 shs$43.17 million
04/25/2024$1.50$1.49
-0.67%		$1.51$1.453,277 shs$43.17 million
04/24/2024$1.51$1.50
-0.66%		$1.53$1.483,393 shs$43.46 million
04/23/2024$1.53$1.51
-1.31%		$1.54$1.498,780 shs$43.75 million
04/22/2024$1.59$1.53
-3.77%		$1.59$1.538,472 shs$44.32 million
04/19/2024$1.59$1.59$1.62$1.5014,344 shs$46.07 million
04/18/2024$1.68$1.59
-5.36%		$1.67$1.5636,590 shs$46.06 million
04/17/2024$1.80$1.68
-6.67%		$1.76$1.6516,514 shs$48.67 million
04/16/2024$1.67$1.80
+7.78%		$1.80$1.655,510 shs$52.15 million
04/15/2024$1.76$1.67
-5.11%		$1.84$1.6626,219 shs$48.38 million
04/12/2024$1.82$1.76
-3.30%		$1.88$1.6521,446 shs$50.99 million
04/11/2024$1.81$1.82
+0.55%		$1.87$1.803,353 shs$52.73 million
04/10/2024$1.83$1.81
-1.09%		$1.88$1.7617,790 shs$52.44 million
04/09/2024$1.87$1.83
-2.14%		$1.92$1.7625,151 shs$53.02 million
04/08/2024$1.81$1.87
+3.31%		$1.93$1.759,805 shs$54.17 million
04/05/2024$1.86$1.81
-2.69%		$1.90$1.7834,443 shs$52.44 million
04/04/2024$1.80$1.86
+3.33%		$1.94$1.8236,233 shs$53.88 million
04/03/2024$1.75$1.80
+2.86%		$1.82$1.6719,362 shs$52.15 million
04/02/2024$1.67$1.75
+4.79%		$1.76$1.6164,001 shs$50.42 million
04/01/2024$1.67$1.67$1.68$1.5031,274 shs$48.11 million
03/29/2024$1.67$1.67$1.73$1.6429,930 shs$48.11 million
03/28/2024$1.63$1.67
+2.45%		$1.73$1.6429,930 shs$48.11 million
03/27/2024$1.58$1.63
+3.16%		$1.65$1.587,612 shs$46.96 million
03/26/2024$1.64$1.58
-3.66%		$1.66$1.5512,137 shs$45.52 million
03/25/2024$1.60$1.64
+2.50%		$1.70$1.5528,143 shs$47.25 million
03/22/2024$1.63$1.60
-1.84%		$1.60$1.555,876 shs$46.10 million
03/21/2024$1.67$1.63
-2.40%		$1.70$1.5121,791 shs$46.96 million
03/20/2024$1.59$1.67
+5.03%		$1.69$1.629,658 shs$48.11 million
03/19/2024$1.58$1.59
+0.63%		$1.70$1.5839,319 shs$45.81 million
03/18/2024$1.50$1.58
+5.33%		$1.64$1.4819,030 shs$45.52 million
03/15/2024$1.52$1.50
-1.32%		$1.62$1.5059,514 shs$43.22 million
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/14/2024$1.60$1.52
-5.00%		$1.62$1.4537,260 shs$43.79 million
03/13/2024$1.48$1.60
+8.11%		$1.65$1.4650,132 shs$46.10 million
03/12/2024$1.46$1.48
+1.37%		$1.55$1.4540,733 shs$42.64 million
03/11/2024$1.38$1.46
+5.80%		$1.50$1.3751,811 shs$42.06 million
03/08/2024$1.39$1.35
-2.88%		$1.43$1.358,434 shs$38.89 million
03/07/2024$1.39$1.39$1.39$1.351,605 shs$40.05 million
03/06/2024$1.41$1.39
-1.42%		$1.44$1.354,209 shs$40.05 million
03/05/2024$1.42$1.41
-0.70%		$1.43$1.374,788 shs$40.62 million
03/04/2024$1.40$1.42
+1.43%		$1.42$1.363,100 shs$40.91 million
03/01/2024$1.35$1.40
+3.70%		$1.44$1.3127,745 shs$40.34 million
02/29/2024$1.39$1.35
-2.88%		$1.42$1.334,445 shs$38.89 million
02/28/2024$1.42$1.39
-2.11%		$1.45$1.356,355 shs$40.05 million
02/27/2024$1.43$1.42
-0.70%		$1.45$1.421,767 shs$40.91 million
02/26/2024$1.38$1.43
+3.62%		$1.43$1.3310,116 shs$41.20 million
02/23/2024$1.45$1.38
-4.83%		$1.45$1.3030,643 shs$39.76 million
02/22/2024$1.51$1.45
-3.97%		$1.60$1.4048,603 shs$41.77 million
02/21/2024$1.34$1.51
+12.69%		$1.61$1.45139,756 shs$43.51 million
02/20/2024$1.32$1.34
+1.52%		$1.36$1.3026,893 shs$38.61 million
02/19/2024$1.32$1.32$1.42$1.3122,600 shs$38.03 million
02/16/2024$1.31$1.32
+0.76%		$1.42$1.3121,531 shs$38.03 million
02/15/2024$1.29$1.31
+1.55%		$1.35$1.2919,217 shs$37.74 million
02/14/2024$1.30$1.29
-0.77%		$1.33$1.2815,244 shs$37.17 million
02/13/2024$1.34$1.30
-2.99%		$1.34$1.304,681 shs$37.45 million
02/12/2024$1.38$1.34
-2.90%		$1.37$1.348,521 shs$38.61 million
02/09/2024$1.38$1.38$1.42$1.3619,004 shs$39.76 million

Related Companies:
This page (NASDAQ:DYAI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research