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)

0.8330 -0.0187 (-2.20%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.8850	0.8990	0.8596	0.8610	27,722	-0.01(-1.15%)
Jan 30, 2026	0.8900	0.9100	0.8710	0.8710	40,113	-0.03(-3.76%)
Jan 29, 2026	0.8510	0.9200	0.8510	0.9050	36,356	+0.03(+2.96%)
Jan 28, 2026	0.8800	0.8841	0.8510	0.8790	48,242	-0.01(-0.59%)
Jan 27, 2026	0.8772	0.8842	0.8700	0.8842	20,698	+0.01(+0.63%)
Jan 26, 2026	0.8827	0.8900	0.8650	0.8787	20,615	-0.02(-2.37%)
Jan 23, 2026	0.9001	0.9285	0.9000	0.9000	21,830	-0.01(-1.32%)
Jan 22, 2026	0.9000	0.9479	0.9000	0.9120	20,396	+0.02(+2.68%)
Jan 21, 2026	0.8830	0.8960	0.8700	0.8882	13,192	+0.00(+0.30%)
Jan 20, 2026	0.8520	0.9130	0.8520	0.8855	26,054	+0.02(+1.77%)
Jan 16, 2026	0.8700	0.8995	0.8700	0.8701	14,963	-0.02(-2.24%)
Jan 15, 2026	0.8500	0.9290	0.8500	0.8900	33,700	+0.01(+1.18%)
Jan 14, 2026	0.8618	0.8800	0.8618	0.8796	27,223	+0.01(+0.87%)
Jan 13, 2026	0.9100	0.9100	0.8400	0.8720	72,902	-0.06(-5.95%)
Jan 12, 2026	0.9341	0.9495	0.9127	0.9272	10,802	-0.02(-2.40%)
Jan 09, 2026	0.9500	0.9588	0.9200	0.9500	39,688	-0.02(-1.88%)
Jan 08, 2026	0.9698	0.9745	0.9246	0.9682	52,027	-0.00(-0.16%)
Jan 07, 2026	0.9312	0.9900	0.9300	0.9698	22,314	+0.04(+4.28%)
Jan 06, 2026	0.9200	0.9449	0.9106	0.9300	47,394	+0.02(+2.19%)
Jan 05, 2026	0.9290	0.9700	0.9000	0.9101	42,146	-0.03(-3.17%)
Jan 02, 2026	0.9795	0.9799	0.9050	0.9399	134,732	-0.00(-0.01%)
Dec 31, 2025	0.8600	0.9690	0.8600	0.9400	184,072	+0.06(+7.21%)
Dec 30, 2025	0.8700	0.8999	0.8300	0.8768	171,429	-0.01(-1.47%)
Dec 29, 2025	0.9633	0.9650	0.8853	0.8899	136,638	-0.06(-6.51%)
Dec 26, 2025	0.9999	1.000	0.9221	0.9519	57,284	-0.03(-3.31%)
Dec 24, 2025	0.9991	1.000	0.9501	0.9845	54,122	-0.00(-0.29%)
Dec 23, 2025	0.9901	1.020	0.9700	0.9874	47,218	-0.01(-1.24%)
Dec 22, 2025	0.9796	1.035	0.9648	0.9998	104,262	+0.00(+0.00%)
Dec 19, 2025	0.8949	1.040	0.8949	0.9998	237,730	+0.09(+9.89%)
Dec 18, 2025	0.9001	0.9399	0.8749	0.9098	70,269	+0.01(+1.44%)
Dec 17, 2025	0.9000	0.9199	0.8659	0.8969	33,302	-0.01(-1.35%)
Dec 16, 2025	0.8050	0.9500	0.8050	0.9092	79,170	+0.08(+10.02%)
Dec 15, 2025	0.9049	0.9049	0.8010	0.8264	273,328	-0.08(-9.25%)
Dec 12, 2025	0.9200	0.9350	0.9000	0.9106	31,416	-0.01(-1.41%)
Dec 11, 2025	0.9800	1.020	0.8862	0.9236	382,770	-0.07(-6.71%)
Dec 10, 2025	0.9700	1.040	0.9601	0.9900	112,827	-0.01(-1.00%)
Dec 09, 2025	0.9700	1.020	0.9500	1.000	98,279	+0.01(+1.01%)
Dec 08, 2025	0.9400	1.010	0.9300	0.9900	159,755	+0.04(+4.21%)
Dec 05, 2025	0.9849	0.9999	0.9450	0.9500	87,642	-0.05(-4.99%)
Dec 04, 2025	0.9500	1.030	0.9300	0.9999	243,958	+0.06(+6.11%)
Dec 03, 2025	0.9200	0.9900	0.8800	0.9423	335,164	+0.04(+4.09%)
Dec 02, 2025	0.8700	0.9350	0.8700	0.9053	244,550	-0.02(-2.66%)

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