Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dyadic Internat (DYAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.89 0.89 0.89 0.89 4,000
2nd Apr 2026 (Thu) 0.89 0.89 0.89 0.89 4,000
1st Apr 2026 (Wed) 0.851 0.86 0.85 0.8521 2,097
31st Mar 2026 (Tue) 0.721 0.8716 0.721 0.82 924
30th Mar 2026 (Mon) 0.6601 0.7731 0.66 0.7299 117
27th Mar 2026 (Fri) 0.73 0.73 0.6601 0.6787 526
26th Mar 2026 (Thu) 0.8201 0.8201 0.691 0.7012 2,138
25th Mar 2026 (Wed) 0.8744 0.9177 0.86 0.8725 810
24th Mar 2026 (Tue) 0.8602 0.8602 0.845 0.8445 1,831
23rd Mar 2026 (Mon) 0.91 0.94 0.8476 0.86 534
20th Mar 2026 (Fri) 0.7953 1.00 0.7953 0.94 14,744
19th Mar 2026 (Thu) 0.7799 0.782 0.7799 0.7983 202
18th Mar 2026 (Wed) 0.795 0.7954 0.795 0.78 328
17th Mar 2026 (Tue) 0.839 0.839 0.78 0.8021 9,596
16th Mar 2026 (Mon) 0.7901 0.825 0.7901 0.8094 2,823
13th Mar 2026 (Fri) 0.7879 0.799 0.76 0.76 2,751
12th Mar 2026 (Thu) 0.795 0.795 0.7405 0.7644 252
11th Mar 2026 (Wed) 0.7919 0.7919 0.7859 0.801 2
10th Mar 2026 (Tue) 0.8005 0.83 0.79 0.83 271
9th Mar 2026 (Mon) 0.78 0.8297 0.78 0.80 1,648
6th Mar 2026 (Fri) 0.78 0.7825 0.7586 0.7676 327
5th Mar 2026 (Thu) 0.8215 0.8215 0.77 0.7601 2
4th Mar 2026 (Wed) 0.75 0.815 0.75 0.824 8,000
3rd Mar 2026 (Tue) 0.76 0.7892 0.76 0.7892 0
2nd Mar 2026 (Mon) 0.76 0.7869 0.755 0.7659 8,028
27th Feb 2026 (Fri) 0.7801 0.7801 0.7596 0.779 3,881
26th Feb 2026 (Thu) 0.80 0.80 0.7802 0.7802 18
25th Feb 2026 (Wed) 0.80 0.8396 0.80 0.8396 0
24th Feb 2026 (Tue) 0.80 0.80 0.80 0.80 0
23rd Feb 2026 (Mon) 0.80 0.80 0.80 0.80 685
20th Feb 2026 (Fri) 0.799 0.799 0.795 0.795 9
19th Feb 2026 (Thu) 0.799 0.7991 0.7901 0.8019 910
18th Feb 2026 (Wed) 0.801 0.8253 0.79 0.8115 1,500
17th Feb 2026 (Tue) 0.81 0.81 0.81 0.805 14
16th Feb 2026 (Mon) 0.841 0.869 0.84 0.83 0
13th Feb 2026 (Fri) 0.841 0.869 0.84 0.83 0
12th Feb 2026 (Thu) 0.8217 0.825 0.8217 0.825 39
11th Feb 2026 (Wed) 0.8217 0.8217 0.80 0.7955 802
10th Feb 2026 (Tue) 0.8398 0.8398 0.8398 0.8329 406
9th Feb 2026 (Mon) 0.841 0.841 0.841 0.833 0
6th Feb 2026 (Fri) 0.86 0.86 0.818 0.8517 221
FTSE 100 Latest
Value10,436.29
Change71.50