XNAS
Datos históricos de Dyadic International, Inc.
Dyadic International, Inc. · DYAI
$0.45
▲ +0.02 (+3.45%)
Última operación · 10/10/2026, 18:43:58 UTC
- Variación en el periodo
- −57.7%
- Máximo
- US$1.60
- 22 de julio de 2026
- Mínimo
- US$0.34
- 16 de septiembre de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.45 | 0.47 | 0.44 | 0.44 | −0.07% | 12,973 |
| 8 oct 2026 | 0.46 | 0.46 | 0.44 | 0.44 | −2.65% | 120,857.202 |
| 7 oct 2026 | 0.45 | 0.49 | 0.45 | 0.46 | +0.71% | 123,959.202 |
| 6 oct 2026 | 0.47 | 0.49 | 0.45 | 0.45 | −0.15% | 30,374.555 |
| 5 oct 2026 | 0.46 | 0.48 | 0.44 | 0.45 | −0.39% | 142,861.258 |
| 2 oct 2026 | 0.46 | 0.49 | 0.44 | 0.46 | +6.10% | 142,201.708 |
| 1 oct 2026 | 0.44 | 0.45 | 0.43 | 0.43 | −3.37% | 82,645.202 |
| 30 sep 2026 | 0.49 | 0.50 | 0.44 | 0.44 | −4.59% | 86,809.912 |
| 29 sep 2026 | 0.44 | 0.48 | 0.44 | 0.47 | +0.22% | 117,059.018 |
| 28 sep 2026 | 0.44 | 0.48 | 0.42 | 0.47 | +11.78% | 307,615.202 |
| 25 sep 2026 | 0.44 | 0.46 | 0.40 | 0.42 | −4.41% | 141,748.813 |
| 24 sep 2026 | 0.41 | 0.46 | 0.41 | 0.44 | +4.89% | 122,465.917 |
| 23 sep 2026 | 0.41 | 0.43 | 0.38 | 0.41 | +3.72% | 251,326.202 |
| 22 sep 2026 | 0.42 | 0.44 | 0.40 | 0.40 | −0.25% | 194,895.202 |
| 21 sep 2026 | 0.40 | 0.43 | 0.39 | 0.40 | −3.37% | 90,322.478 |
| 18 sep 2026 | 0.44 | 0.46 | 0.40 | 0.42 | −2.05% | 281,692.037 |
| 17 sep 2026 | 0.41 | 0.43 | 0.40 | 0.42 | +5.24% | 173,426.711 |
| 16 sep 2026 | 0.42 | 0.43 | 0.34 | 0.40 | −5.89% | 558,851.202 |
| 15 sep 2026 | 0.42 | 0.45 | 0.39 | 0.43 | +0.80% | 377,843.213 |
| 14 sep 2026 | 0.48 | 0.49 | 0.35 | 0.42 | −12.31% | 492,821.843 |
| 11 sep 2026 | 0.50 | 0.52 | 0.46 | 0.48 | −1.18% | 148,459.812 |
| 10 sep 2026 | 0.51 | 0.51 | 0.48 | 0.49 | −4.69% | 89,904.319 |
| 9 sep 2026 | 0.53 | 0.53 | 0.50 | 0.51 | −1.19% | 57,689.319 |
| 8 sep 2026 | 0.54 | 0.58 | 0.51 | 0.52 | −0.02% | 155,649.168 |
| 4 sep 2026 | 0.50 | 0.53 | 0.48 | 0.52 | +3.89% | 126,939.137 |
| 3 sep 2026 | 0.52 | 0.56 | 0.48 | 0.50 | −4.48% | 309,224.391 |
| 2 sep 2026 | 0.53 | 0.56 | 0.50 | 0.52 | −1.48% | 124,860.819 |
| 1 sep 2026 | 0.55 | 0.58 | 0.51 | 0.53 | −4.14% | 398,488.819 |
| 31 ago 2026 | 0.62 | 0.64 | 0.51 | 0.56 | −9.61% | 261,913.912 |
| 28 ago 2026 | 0.65 | 0.66 | 0.60 | 0.61 | −3.91% | 276,696.771 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.