Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,178.31 -9.35 (-0.29%) Nikkei
37,047.09 -1,032.61 (-2.71%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,061.07 +604.17 (+0.98%) CMC Crypto 200
1,287.37 +401.83 (+44.18%)
Dyadic International, Inc. (DYAI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.5600 | 1.6700 | 1.5600 | 1.5900 | 1.5900 | 36,600 |
| 17 Apr 2024 | 1.7500 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 16,500 |
| 16 Apr 2024 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 5,500 |
| 15 Apr 2024 | 1.7100 | 1.8400 | 1.6600 | 1.6700 | 1.6700 | 26,200 |
| 12 Apr 2024 | 1.7900 | 1.8800 | 1.6500 | 1.7600 | 1.7600 | 21,400 |
| 11 Apr 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 3,400 |
| 10 Apr 2024 | 1.8100 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 17,800 |
| 09 Apr 2024 | 1.8000 | 1.9300 | 1.7600 | 1.9100 | 1.9100 | 25,200 |
| 08 Apr 2024 | 1.7900 | 1.9300 | 1.7500 | 1.8700 | 1.8700 | 9,800 |
| 05 Apr 2024 | 1.8200 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 34,400 |
| 04 Apr 2024 | 1.8300 | 1.9400 | 1.8200 | 1.8600 | 1.8600 | 36,200 |
| 03 Apr 2024 | 1.7000 | 1.8200 | 1.6700 | 1.8000 | 1.8000 | 19,400 |
| 02 Apr 2024 | 1.6100 | 1.7800 | 1.6100 | 1.7500 | 1.7500 | 64,000 |
| 01 Apr 2024 | 1.6800 | 1.6800 | 1.5000 | 1.6700 | 1.6700 | 31,300 |
| 28 Mar 2024 | 1.6400 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 29,900 |
| 27 Mar 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 7,600 |
| 26 Mar 2024 | 1.6500 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 12,100 |
| 25 Mar 2024 | 1.5500 | 1.7000 | 1.5500 | 1.6400 | 1.6400 | 28,100 |
| 22 Mar 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 5,900 |
| 21 Mar 2024 | 1.6800 | 1.7000 | 1.5100 | 1.6300 | 1.6300 | 21,800 |
| 20 Mar 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 9,700 |
| 19 Mar 2024 | 1.6000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 39,300 |
| 18 Mar 2024 | 1.4800 | 1.6600 | 1.4800 | 1.5800 | 1.5800 | 19,000 |
| 15 Mar 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 59,500 |
| 14 Mar 2024 | 1.6200 | 1.6200 | 1.4500 | 1.5200 | 1.5200 | 37,300 |
| 13 Mar 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 50,100 |
| 12 Mar 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 40,700 |
| 11 Mar 2024 | 1.4100 | 1.5000 | 1.3700 | 1.4600 | 1.4600 | 51,800 |
| 08 Mar 2024 | 1.3900 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 8,400 |
| 07 Mar 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,600 |
| 06 Mar 2024 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 4,200 |
| 05 Mar 2024 | 1.4300 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 4,800 |
| 04 Mar 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 3,100 |
| 01 Mar 2024 | 1.3200 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 27,700 |
| 29 Feb 2024 | 1.3800 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 4,400 |
| 28 Feb 2024 | 1.4100 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 6,400 |
| 27 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,800 |
| 26 Feb 2024 | 1.3600 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 10,100 |
| 23 Feb 2024 | 1.4500 | 1.4500 | 1.3000 | 1.3800 | 1.3800 | 30,600 |
| 22 Feb 2024 | 1.6000 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 48,600 |
| 21 Feb 2024 | 1.4800 | 1.6100 | 1.4500 | 1.5100 | 1.5100 | 140,800 |
| 20 Feb 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 31,300 |
| 16 Feb 2024 | 1.3400 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 22,600 |
| 15 Feb 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 19,200 |
| 14 Feb 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 15,200 |
| 13 Feb 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 4,700 |
| 12 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 8,500 |
| 09 Feb 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 19,000 |
| 08 Feb 2024 | 1.4000 | 1.4700 | 1.3300 | 1.3800 | 1.3800 | 31,500 |
| 07 Feb 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 6,000 |
| 06 Feb 2024 | 1.4900 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 26,200 |
| 05 Feb 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 7,300 |
| 02 Feb 2024 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 24,400 |
| 01 Feb 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 3,500 |
| 31 Jan 2024 | 1.3100 | 1.3300 | 1.1900 | 1.3000 | 1.3000 | 57,600 |
| 30 Jan 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 45,600 |
| 29 Jan 2024 | 1.4000 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 15,300 |
| 26 Jan 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 14,800 |
| 25 Jan 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 20,500 |
| 24 Jan 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 2,200 |
| 23 Jan 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 7,400 |
| 22 Jan 2024 | 1.5400 | 1.5500 | 1.3600 | 1.5000 | 1.5000 | 51,200 |
| 19 Jan 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 6,100 |
| 18 Jan 2024 | 1.4500 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 34,400 |
| 17 Jan 2024 | 1.5000 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 39,300 |
| 16 Jan 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 6,100 |
| 12 Jan 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 10,800 |
| 11 Jan 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 4,600 |
| 10 Jan 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 5,300 |
| 09 Jan 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 4,800 |
| 08 Jan 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 18,000 |
| 05 Jan 2024 | 1.5700 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 41,100 |
| 04 Jan 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 5,000 |
| 03 Jan 2024 | 1.6400 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 7,000 |
| 02 Jan 2024 | 1.6000 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 24,500 |
| 29 Dec 2023 | 1.6500 | 1.6600 | 1.5300 | 1.6100 | 1.6100 | 34,400 |
| 28 Dec 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 11,200 |
| 27 Dec 2023 | 1.5800 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 20,300 |
| 26 Dec 2023 | 1.6000 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 59,200 |
| 22 Dec 2023 | 1.5600 | 1.6900 | 1.5200 | 1.5700 | 1.5700 | 52,100 |
| 21 Dec 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 48,800 |
| 20 Dec 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 21,400 |
| 19 Dec 2023 | 1.5300 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 39,100 |
| 18 Dec 2023 | 1.6000 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 19,600 |
| 15 Dec 2023 | 1.5600 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 33,900 |
| 14 Dec 2023 | 1.5200 | 1.6600 | 1.5200 | 1.6000 | 1.6000 | 30,800 |
| 13 Dec 2023 | 1.5400 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 19,400 |
| 12 Dec 2023 | 1.6600 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 22,700 |
| 11 Dec 2023 | 1.5900 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 5,900 |
| 08 Dec 2023 | 1.6500 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 14,900 |
| 07 Dec 2023 | 1.6700 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 31,400 |
| 06 Dec 2023 | 1.7000 | 1.7600 | 1.4500 | 1.6000 | 1.6000 | 106,500 |
| 05 Dec 2023 | 1.7100 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 40,100 |
| 04 Dec 2023 | 1.7200 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 28,600 |
| 01 Dec 2023 | 1.6500 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 47,500 |
| 30 Nov 2023 | 1.7400 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 15,200 |
| 29 Nov 2023 | 1.7500 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 28,600 |
| 28 Nov 2023 | 1.8300 | 1.8300 | 1.6900 | 1.7700 | 1.7700 | 46,900 |
| 27 Nov 2023 | 1.8300 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 42,200 |
| 24 Nov 2023 | 1.8300 | 1.9400 | 1.7800 | 1.8800 | 1.8800 | 32,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.