Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8651 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	0.8785	0.9190	0.8611	0.8651	36,319	-0.02(-2.80%)
Apr 02, 2026	0.8620	0.9130	0.8115	0.8900	33,296	+0.04(+4.45%)
Apr 01, 2026	0.8211	0.8899	0.8200	0.8521	39,938	+0.03(+3.91%)
Mar 31, 2026	0.7299	0.8999	0.7100	0.8200	246,157	+0.09(+12.34%)
Mar 30, 2026	0.6930	0.7959	0.6600	0.7299	81,926	+0.05(+7.54%)
Mar 27, 2026	0.7200	0.7490	0.6600	0.6787	207,216	-0.02(-3.21%)
Mar 26, 2026	0.8500	0.8500	0.6546	0.7012	238,482	-0.17(-19.63%)
Mar 25, 2026	0.9000	0.9402	0.8536	0.8725	101,193	+0.03(+3.32%)
Mar 24, 2026	0.9050	0.9439	0.8301	0.8445	38,883	-0.02(-1.80%)
Mar 23, 2026	0.9700	0.9700	0.8461	0.8600	96,264	-0.08(-8.51%)
Mar 20, 2026	0.7953	1.020	0.7617	0.9400	356,473	+0.14(+17.75%)
Mar 19, 2026	0.7799	0.8108	0.7544	0.7983	25,238	+0.02(+2.35%)
Mar 18, 2026	0.7900	0.8100	0.7800	0.7800	20,793	-0.02(-2.76%)
Mar 17, 2026	0.8390	0.8500	0.7502	0.8021	126,160	-0.01(-0.90%)
Mar 16, 2026	0.7900	0.8300	0.7663	0.8094	141,918	+0.05(+6.50%)
Mar 13, 2026	0.7700	0.8000	0.7600	0.7600	36,075	-0.00(-0.58%)
Mar 12, 2026	0.8010	0.8099	0.7301	0.7644	64,063	-0.04(-4.57%)
Mar 11, 2026	0.8300	0.8300	0.7850	0.8010	22,680	-0.03(-3.49%)
Mar 10, 2026	0.8200	0.8300	0.7800	0.8300	70,495	+0.03(+3.75%)
Mar 09, 2026	0.7700	0.8299	0.7520	0.8000	309,459	+0.03(+4.22%)
Mar 06, 2026	0.8499	0.8499	0.7523	0.7676	44,806	+0.01(+0.99%)
Mar 05, 2026	0.8250	0.8649	0.7601	0.7601	73,125	-0.06(-7.75%)
Mar 04, 2026	0.8300	0.8387	0.7500	0.8240	264,007	+0.03(+4.41%)
Mar 03, 2026	0.7700	0.7919	0.7700	0.7892	12,784	+0.02(+3.04%)
Mar 02, 2026	0.7900	0.7999	0.7429	0.7659	103,155	-0.01(-1.68%)
Feb 27, 2026	0.7801	0.7850	0.7596	0.7790	73,479	-0.00(-0.15%)
Feb 26, 2026	0.8300	0.8300	0.7802	0.7802	41,670	-0.06(-7.07%)
Feb 25, 2026	0.7999	0.8400	0.7999	0.8396	13,494	+0.02(+2.64%)
Feb 24, 2026	0.7969	0.8200	0.7880	0.8180	52,964	+0.02(+2.25%)
Feb 23, 2026	0.7900	0.8100	0.7493	0.8000	19,055	+0.01(+0.63%)
Feb 20, 2026	0.8130	0.8249	0.7950	0.7950	4,864	-0.01(-0.86%)
Feb 19, 2026	0.8050	0.8250	0.7900	0.8019	21,888	-0.01(-1.18%)
Feb 18, 2026	0.8000	0.8260	0.7900	0.8115	131,094	+0.01(+0.81%)
Feb 17, 2026	0.8500	0.8500	0.7901	0.8050	28,403	-0.02(-3.01%)
Feb 13, 2026	0.8310	0.8989	0.8300	0.8300	92,272	+0.01(+0.61%)
Feb 12, 2026	0.8100	0.8520	0.8100	0.8250	9,470	+0.03(+3.71%)
Feb 11, 2026	0.8250	0.8299	0.7955	0.7955	36,183	-0.04(-4.49%)
Feb 10, 2026	0.8410	0.8500	0.8300	0.8329	10,984	-0.00(-0.01%)
Feb 09, 2026	0.8600	0.8640	0.8330	0.8330	21,455	-0.02(-2.20%)
Feb 06, 2026	0.8337	0.8630	0.8170	0.8517	33,607	+0.00(+0.26%)
Feb 05, 2026	0.8397	0.8630	0.8251	0.8495	14,896	+0.00(+0.27%)
Feb 04, 2026	0.8415	0.8620	0.8001	0.8472	64,717	-0.00(-0.33%)
Feb 03, 2026	0.8750	0.8844	0.8200	0.8500	86,726	-0.01(-1.28%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices