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)

0.9124 +0.0074 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.9450	0.9750	0.9100	0.9124	105,072	+0.01(+0.82%)
Nov 13, 2025	0.9400	0.9500	0.8807	0.9050	86,807	-0.04(-3.87%)
Nov 12, 2025	0.9500	1.000	0.9245	0.9414	235,868	-0.04(-3.69%)
Nov 11, 2025	0.9823	1.010	0.9400	0.9775	184,964	-0.02(-2.18%)
Nov 10, 2025	0.9200	1.040	0.9080	0.9993	296,193	+0.06(+6.91%)
Nov 07, 2025	0.9999	1.030	0.9200	0.9347	241,251	-0.05(-4.62%)
Nov 06, 2025	1.020	1.040	0.9800	0.9800	37,937	-0.06(-5.77%)
Nov 05, 2025	1.040	1.070	1.020	1.040	25,926	-0.01(-0.95%)
Nov 04, 2025	1.050	1.090	1.050	1.050	11,808	-0.03(-2.78%)
Nov 03, 2025	1.130	1.175	1.063	1.080	25,882	-0.05(-4.42%)
Oct 31, 2025	1.200	1.200	1.100	1.130	54,787	-0.04(-3.42%)
Oct 30, 2025	1.090	1.210	1.070	1.170	28,219	+0.07(+6.36%)
Oct 29, 2025	1.110	1.180	1.085	1.100	75,994	-0.03(-2.65%)
Oct 28, 2025	1.160	1.290	1.100	1.130	109,959	-0.05(-4.24%)
Oct 27, 2025	1.180	1.250	1.100	1.180	101,236	+0.04(+3.51%)
Oct 24, 2025	1.190	1.275	1.140	1.140	127,653	-0.04(-3.39%)
Oct 23, 2025	1.160	1.220	1.120	1.180	111,812	+0.08(+7.27%)
Oct 22, 2025	1.090	1.190	1.020	1.100	74,703	-0.01(-0.90%)
Oct 21, 2025	1.110	1.160	1.090	1.110	32,226	-0.02(-1.77%)
Oct 20, 2025	1.170	1.170	1.090	1.130	48,158	+0.06(+5.61%)
Oct 17, 2025	1.050	1.080	1.040	1.070	43,490	+0.02(+1.90%)
Oct 16, 2025	1.020	1.070	1.000	1.050	67,449	+0.02(+1.94%)
Oct 15, 2025	1.040	1.110	1.030	1.030	76,640	-0.02(-1.90%)
Oct 14, 2025	1.090	1.110	1.030	1.050	155,473	-0.02(-1.87%)
Oct 13, 2025	1.060	1.130	1.000	1.070	165,357	+0.02(+1.90%)
Oct 10, 2025	1.130	1.170	1.010	1.050	60,344	-0.08(-7.08%)
Oct 09, 2025	1.160	1.188	1.120	1.130	77,270	+0.00(+0.00%)
Oct 08, 2025	1.140	1.170	1.130	1.130	54,529	-0.01(-0.88%)
Oct 07, 2025	1.180	1.180	1.120	1.140	88,051	-0.04(-3.39%)
Oct 06, 2025	1.180	1.230	1.130	1.180	115,497	+0.02(+1.72%)
Oct 03, 2025	1.220	1.280	1.130	1.160	102,382	-0.06(-4.92%)
Oct 02, 2025	1.270	1.300	1.210	1.220	105,970	-0.08(-6.15%)
Oct 01, 2025	1.210	1.346	1.160	1.300	414,562	+0.12(+10.17%)
Sep 30, 2025	1.160	1.240	1.160	1.180	94,813	+0.01(+1.29%)
Sep 29, 2025	1.110	1.180	1.060	1.165	150,232	+0.06(+5.91%)
Sep 26, 2025	1.140	1.190	1.070	1.100	76,462	-0.07(-5.98%)
Sep 25, 2025	1.170	1.180	1.130	1.170	80,198	+0.02(+1.96%)
Sep 24, 2025	1.130	1.180	1.075	1.147	124,481	+0.07(+6.25%)
Sep 23, 2025	1.050	1.120	1.000	1.080	230,431	+0.05(+4.85%)
Sep 22, 2025	1.080	1.090	1.020	1.030	112,725	-0.04(-3.74%)
Sep 19, 2025	1.010	1.090	0.9838	1.070	276,237	+0.09(+9.01%)
Sep 18, 2025	0.9900	1.020	0.9728	0.9816	113,371	-0.02(-1.84%)
Sep 17, 2025	0.9908	1.070	0.9802	1.000	270,630	+0.01(+0.93%)
Sep 16, 2025	0.9790	1.030	0.9600	0.9908	177,697	+0.03(+2.62%)
Sep 15, 2025	0.9649	0.9790	0.9400	0.9655	71,912	-0.00(-0.14%)
Sep 12, 2025	0.9898	0.9898	0.9605	0.9669	47,629	-0.02(-2.30%)
Sep 11, 2025	0.9800	0.9945	0.9500	0.9897	97,703	+0.01(+1.00%)
Sep 10, 2025	0.9960	0.9998	0.9750	0.9799	92,236	-0.00(-0.09%)
Sep 09, 2025	0.9504	1.000	0.9504	0.9808	92,124	+0.02(+1.63%)
Sep 08, 2025	0.9100	1.010	0.9010	0.9651	362,277	+0.06(+6.05%)
Sep 05, 2025	0.9187	0.9600	0.9065	0.9100	135,146	-0.05(-4.90%)
Sep 04, 2025	0.9500	0.9719	0.9500	0.9569	58,739	-0.02(-2.28%)
Sep 03, 2025	0.9500	0.9792	0.9200	0.9792	111,460	+0.03(+2.89%)

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