The highest closing price for Dyadic International (DYAI) in 2009 was $2.45, on October 26, 2009. It was up 1,473.3% for the year. The latest price is $1.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $2.00 | $2.36 | $1.96 | $2.36 | 41,689 |
December 30 2009 | $2.20 | $2.30 | $1.76 | $2.03 | 49,864 |
December 29 2009 | $2.04 | $2.20 | $2.00 | $2.20 | 81,143 |
December 28 2009 | $2.05 | $2.05 | $1.83 | $2.00 | 50,599 |
December 24 2009 | $2.05 | $2.05 | $1.90 | $1.90 | 4,000 |
December 23 2009 | $1.80 | $2.00 | $1.78 | $2.00 | 58,939 |
December 22 2009 | $1.80 | $1.80 | $1.70 | $1.75 | 8,472 |
December 21 2009 | $1.80 | $1.80 | $1.80 | $1.80 | 650 |
December 18 2009 | $1.91 | $1.95 | $1.80 | $1.80 | 73,103 |
December 17 2009 | $1.88 | $1.91 | $1.86 | $1.91 | 134,152 |
December 16 2009 | $1.90 | $1.90 | $1.75 | $1.90 | 25,283 |
December 15 2009 | $1.90 | $1.90 | $1.85 | $1.85 | 12,800 |
December 14 2009 | $1.85 | $1.90 | $1.85 | $1.90 | 49,871 |
December 11 2009 | $1.75 | $1.90 | $1.75 | $1.90 | 48,266 |
December 10 2009 | $1.60 | $1.89 | $1.60 | $1.70 | 22,413 |
December 09 2009 | $1.60 | $1.69 | $1.51 | $1.69 | 24,660 |
December 08 2009 | $1.70 | $1.70 | $1.55 | $1.60 | 37,100 |
December 07 2009 | $1.51 | $1.60 | $1.50 | $1.60 | 9,050 |
December 04 2009 | $1.91 | $1.95 | $1.51 | $1.51 | 38,426 |
December 03 2009 | $1.85 | $1.91 | $1.60 | $1.60 | 45,597 |
December 02 2009 | $1.95 | $2.00 | $1.85 | $1.85 | 52,680 |
December 01 2009 | $1.95 | $1.95 | $1.51 | $1.80 | 24,170 |
November 30 2009 | $1.95 | $1.95 | $1.70 | $1.70 | 900 |
November 27 2009 | $1.70 | $1.70 | $1.70 | $1.70 | 10,200 |
November 25 2009 | $1.70 | $1.70 | $1.70 | $1.70 | 1,000 |
Daily pricing data for Dyadic International dates back to 11/5/2004, and may be incomplete.
