Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyadic International (NQ: DYAI )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 1.700 1.750 1.650 1.650 33,615 -0.01(-0.60%)
May 16, 2024 1.530 1.720 1.530 1.660 41,142 +0.09(+5.73%)
May 15, 2024 1.510 1.700 1.490 1.570 103,813 +0.08(+5.37%)
May 14, 2024 1.500 1.510 1.460 1.490 27,664 -0.04(-2.61%)
May 13, 2024 1.487 1.561 1.450 1.530 40,894 +0.08(+5.52%)
May 10, 2024 1.500 1.500 1.410 1.450 19,239 -0.04(-2.59%)
May 09, 2024 1.500 1.550 1.441 1.488 15,446 +0.06(+4.09%)
May 08, 2024 1.440 1.500 1.430 1.430 21,267 +0.02(+1.42%)
May 07, 2024 1.590 1.590 1.410 1.410 30,305 -0.05(-3.42%)
May 06, 2024 1.420 1.590 1.380 1.460 23,518 +0.03(+2.10%)
May 03, 2024 1.448 1.500 1.400 1.430 19,994 -0.07(-4.67%)
May 02, 2024 1.430 1.500 1.430 1.500 4,728 +0.03(+2.04%)
May 01, 2024 1.490 1.510 1.390 1.470 12,330 +0.04(+2.80%)
Apr 30, 2024 1.360 1.650 1.360 1.430 16,315 +0.04(+2.87%)
Apr 29, 2024 1.470 1.520 1.350 1.390 46,274 -0.10(-6.70%)
Apr 26, 2024 1.595 1.595 1.430 1.490 12,724 +0.00(+0.00%)
Apr 25, 2024 1.470 1.510 1.470 1.490 3,277 -0.01(-0.67%)
Apr 24, 2024 1.500 1.530 1.500 1.500 3,393 +0.01(+0.67%)
Apr 23, 2024 1.510 1.540 1.490 1.490 8,780 -0.04(-2.61%)
Apr 22, 2024 1.590 1.590 1.530 1.530 8,472 -0.06(-3.77%)
Apr 19, 2024 1.540 1.620 1.500 1.590 14,344 +0.00(+0.00%)
Apr 18, 2024 1.560 1.670 1.560 1.590 36,590 -0.09(-5.36%)
Apr 17, 2024 1.750 1.760 1.650 1.680 16,514 -0.12(-6.67%)
Apr 16, 2024 1.650 1.800 1.650 1.800 5,510 +0.13(+7.78%)
Apr 15, 2024 1.710 1.840 1.660 1.670 26,231 -0.09(-5.11%)
Apr 12, 2024 1.790 1.880 1.650 1.760 21,447 -0.07(-4.09%)
Apr 11, 2024 1.825 1.870 1.825 1.835 3,353 +0.02(+1.38%)
Apr 10, 2024 1.810 1.880 1.760 1.810 17,790 -0.10(-5.24%)
Apr 09, 2024 1.800 1.930 1.760 1.910 25,151 +0.04(+2.14%)
Apr 08, 2024 1.790 1.930 1.750 1.870 9,805 +0.06(+3.31%)
Apr 05, 2024 1.820 1.900 1.780 1.810 34,448 -0.05(-2.69%)
Apr 04, 2024 1.830 1.939 1.820 1.860 36,238 +0.06(+3.33%)
Apr 03, 2024 1.700 1.820 1.670 1.800 19,362 +0.05(+2.86%)
Apr 02, 2024 1.610 1.780 1.610 1.750 64,001 +0.08(+4.79%)
Apr 01, 2024 1.680 1.680 1.500 1.670 31,274 +0.00(+0.00%)
Mar 28, 2024 1.640 1.730 1.640 1.670 29,930 +0.04(+2.45%)
Mar 27, 2024 1.650 1.650 1.600 1.630 7,612 +0.05(+3.16%)
Mar 26, 2024 1.648 1.662 1.550 1.580 12,137 -0.06(-3.66%)
Mar 25, 2024 1.550 1.698 1.550 1.640 28,144 +0.04(+2.50%)
Mar 22, 2024 1.551 1.600 1.551 1.600 5,876 -0.03(-1.84%)
Mar 21, 2024 1.680 1.700 1.510 1.630 21,791 -0.04(-2.40%)
Mar 20, 2024 1.680 1.690 1.640 1.670 9,658 +0.08(+5.03%)
Mar 19, 2024 1.600 1.700 1.580 1.590 39,319 +0.01(+0.63%)
Mar 18, 2024 1.480 1.660 1.480 1.580 19,030 +0.08(+5.33%)
Mar 15, 2024 1.540 1.620 1.500 1.500 59,514 -0.02(-1.32%)
Mar 14, 2024 1.620 1.620 1.450 1.520 37,260 -0.08(-5.00%)
Mar 13, 2024 1.500 1.650 1.500 1.600 50,132 +0.12(+8.11%)
Mar 12, 2024 1.500 1.550 1.450 1.480 40,733 +0.02(+1.37%)
Mar 11, 2024 1.410 1.500 1.370 1.460 51,811 +0.08(+5.80%)
Mar 08, 2024 1.390 1.460 1.350 1.380 8,435 -0.01(-0.72%)
Mar 07, 2024 1.380 1.390 1.350 1.390 1,605 +0.00(+0.00%)
Mar 06, 2024 1.439 1.439 1.350 1.390 4,209 -0.02(-1.42%)
Mar 05, 2024 1.430 1.430 1.370 1.410 4,788 -0.01(-0.70%)
Mar 04, 2024 1.400 1.420 1.356 1.420 3,100 +0.02(+1.43%)
Mar 01, 2024 1.320 1.440 1.310 1.400 27,745 +0.05(+3.70%)
Feb 29, 2024 1.380 1.420 1.330 1.350 4,445 -0.06(-4.26%)
Feb 28, 2024 1.410 1.452 1.352 1.410 6,355 -0.01(-0.70%)
Feb 27, 2024 1.440 1.450 1.420 1.420 1,767 -0.01(-0.70%)
Feb 26, 2024 1.360 1.430 1.335 1.430 10,116 +0.05(+3.62%)
Feb 23, 2024 1.450 1.450 1.300 1.380 30,643 -0.07(-4.83%)
Feb 22, 2024 1.600 1.600 1.400 1.450 48,603 -0.06(-3.97%)
Feb 21, 2024 1.480 1.610 1.450 1.510 139,758 +0.16(+11.85%)
Feb 20, 2024 1.320 1.360 1.300 1.350 26,893 +0.03(+2.27%)
Feb 16, 2024 1.340 1.420 1.309 1.320 22,664 +0.01(+0.76%)
Feb 15, 2024 1.320 1.350 1.290 1.310 19,217 +0.02(+1.55%)
Feb 14, 2024 1.310 1.330 1.280 1.290 15,244 -0.01(-0.77%)
Feb 13, 2024 1.339 1.339 1.300 1.300 4,681 -0.04(-2.99%)
Feb 12, 2024 1.370 1.370 1.340 1.340 8,521 -0.04(-2.90%)
Feb 09, 2024 1.360 1.422 1.360 1.380 19,005 +0.00(+0.00%)
Feb 08, 2024 1.400 1.467 1.325 1.380 31,466 -0.05(-3.50%)
Feb 07, 2024 1.500 1.500 1.390 1.430 5,960 -0.06(-4.03%)
Feb 06, 2024 1.490 1.550 1.470 1.490 26,196 +0.06(+4.20%)
Feb 05, 2024 1.380 1.451 1.380 1.430 7,320 +0.01(+0.70%)
Feb 02, 2024 1.380 1.420 1.366 1.420 24,358 +0.04(+2.90%)
Feb 01, 2024 1.280 1.380 1.280 1.380 3,519 +0.08(+6.15%)
Jan 31, 2024 1.310 1.330 1.190 1.300 57,613 -0.01(-0.76%)
Jan 30, 2024 1.334 1.340 1.282 1.310 45,556 -0.03(-2.24%)
Jan 29, 2024 1.400 1.430 1.320 1.340 15,260 -0.04(-2.90%)
Jan 26, 2024 1.430 1.430 1.379 1.380 14,801 -0.07(-4.83%)
Jan 25, 2024 1.486 1.486 1.390 1.450 20,488 -0.06(-3.97%)
Jan 24, 2024 1.480 1.525 1.480 1.510 2,174 +0.04(+2.72%)
Jan 23, 2024 1.500 1.510 1.470 1.470 7,412 -0.03(-2.00%)
Jan 22, 2024 1.540 1.546 1.360 1.500 51,211 -0.06(-3.85%)
Jan 19, 2024 1.570 1.570 1.500 1.560 6,097 +0.01(+0.65%)
Jan 18, 2024 1.450 1.550 1.420 1.550 34,425 +0.08(+5.44%)
Jan 17, 2024 1.500 1.520 1.440 1.470 39,347 -0.05(-3.29%)
Jan 16, 2024 1.590 1.590 1.500 1.520 6,060 -0.05(-3.18%)
Jan 12, 2024 1.521 1.580 1.521 1.570 10,761 +0.01(+0.64%)
Jan 11, 2024 1.580 1.580 1.530 1.560 4,561 +0.00(+0.00%)
Jan 10, 2024 1.560 1.570 1.530 1.560 5,337 -0.02(-1.27%)
Jan 09, 2024 1.550 1.580 1.550 1.580 4,808 +0.00(+0.00%)
Jan 08, 2024 1.545 1.580 1.539 1.580 18,030 +0.05(+2.93%)
Jan 05, 2024 1.570 1.630 1.520 1.535 41,124 -0.05(-2.85%)
Jan 04, 2024 1.625 1.625 1.563 1.580 5,043 -0.02(-1.25%)
Jan 03, 2024 1.640 1.640 1.540 1.600 6,983 +0.01(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.