The lowest closing price for Dyadic International (DYAI) between 2009 and 2020 was $0.15, on January 2, 2009. It was up 3,486.7% in that time. The latest price is $1.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $5.91 | $8.50 | $5.18 | $5.38 | 9,149,961 |
November 2020 | $7.19 | $7.45 | $5.52 | $5.86 | 2,141,450 |
October 2020 | $7.54 | $8.04 | $6.62 | $7.14 | 2,430,062 |
September 2020 | $7.91 | $8.46 | $7.03 | $7.57 | 2,083,227 |
August 2020 | $8.70 | $9.19 | $7.25 | $7.95 | 2,896,909 |
July 2020 | $8.67 | $9.63 | $8.00 | $8.68 | 3,441,590 |
June 2020 | $6.11 | $10.98 | $5.66 | $8.66 | 9,386,686 |
May 2020 | $5.39 | $7.25 | $5.35 | $6.09 | 5,208,936 |
April 2020 | $5.09 | $6.36 | $4.75 | $5.63 | 3,515,758 |
March 2020 | $7.99 | $8.00 | $2.51 | $5.20 | 10,885,844 |
February 2020 | $5.98 | $7.09 | $5.17 | $5.89 | 3,633,300 |
January 2020 | $5.20 | $6.48 | $4.91 | $5.79 | 2,525,972 |
December 2019 | $6.17 | $6.33 | $4.99 | $5.18 | 2,071,921 |
November 2019 | $6.20 | $6.49 | $5.41 | $6.18 | 1,897,403 |
October 2019 | $6.16 | $6.90 | $5.76 | $6.23 | 1,750,388 |
September 2019 | $5.99 | $6.56 | $4.93 | $6.13 | 2,095,521 |
August 2019 | $5.79 | $6.90 | $5.36 | $6.10 | 2,843,498 |
July 2019 | $6.28 | $6.50 | $4.75 | $5.79 | 1,555,572 |
June 2019 | $4.45 | $7.30 | $4.45 | $6.26 | 5,788,292 |
May 2019 | $3.45 | $4.87 | $3.19 | $4.45 | 1,708,733 |
April 2019 | $3.24 | $3.85 | $3.03 | $3.42 | 1,277,582 |
March 2019 | $2.81 | $3.38 | $2.70 | $3.25 | 1,356,071 |
February 2019 | $1.90 | $2.91 | $1.84 | $2.82 | 1,200,766 |
January 2019 | $1.89 | $2.05 | $1.77 | $1.93 | 640,914 |
December 2018 | $1.87 | $1.97 | $1.73 | $1.89 | 544,046 |
Daily pricing data for Dyadic International dates back to 11/5/2004, and may be incomplete.
