$DYAI: Dyadic International, Inc. - Common Stock
2024-11-26 DYAI 2024-11-26 08:01:43 2.98 0.78 -5.18% DYAI 2024-11-26 09:01:32 2.44 1.90 0.00% DYAI 2024-11-26 10:01:39 2.15 1.87 0.00% DYAI 2024-11-26 11:01:32 1.93 1.83 -2.07% DYAI 2024-11-26 12:01:41 1.77 1.70 -8.29% DYAI 2024-11-26 13:01:21 1.79 1.73 -7.77% DYAI 2024-11-26 14:01:39 1.74 1.72 -9.84% DYAI 2024-11-26 15:00:34 8-K Sec report https://www.sec.gov/Archives/edgar/data/1213809/000143774924036247/0001437749-24-036247-index.htm 8-K - DYADIC INTERNATIONAL INC (0001213809) (Filer) DYAI 2024-11-26 15:01:24 1.78 1.70 -10.88% DYAI 2024-11-26 16:01:39 1.74 1.55 -12.95% DYAI 2024-11-26 17:01:25 1.72 1.69 -11.40% DYAI 2024-11-26 18:01:41 1.88 1.55 -9.42% DYAI 2024-11-26 19:01:30 1.76 1.55 -9.42% DYAI 2024-11-26 20:01:40 1.95 1.55 -9.42% DYAI 2024-11-26 21:01:38 1.89 1.40 -9.42% DYAI 2024-11-26 22:02:51 1.95 1.55 -9.42% 2024-11-27 DYAI 2024-11-27 06:01:40 2.48 0.78 -9.42% DYAI 2024-11-27 08:02:14 2.44 1.40 -9.42% DYAI 2024-11-27 09:01:30 2.44 1.40 0.00% DYAI 2024-11-27 10:01:13 1.91 1.59 0.00% DYAI 2024-11-27 11:01:16 1.72 1.65 -1.57% DYAI 2024-11-27 13:02:05 1.70 1.65 -3.14% DYAI 2024-11-27 14:02:39 1.77 1.76 2.09% DYAI 2024-11-27 15:01:28 1.82 1.76 2.09% DYAI 2024-11-27 16:01:33 1.85 1.80 3.66% DYAI 2024-11-27 17:01:32 1.87 1.83 6.81% DYAI 2024-11-27 18:01:32 2.07 1.74 8.09% DYAI 2024-11-27 19:01:28 2.00 1.61 8.09% DYAI 2024-11-27 21:01:38 1.96 1.61 8.09% DYAI 2024-11-27 22:02:25 2.00 1.61 8.09% 2024-11-28 DYAI 2024-11-28 22:01:35 0.00 0.00 8.09% 2024-11-29 DYAI 2024-11-29 06:01:35 2.96 1.61 8.09% DYAI 2024-11-29 08:02:05 2.38 1.61 8.09% DYAI 2024-11-29 09:01:28 2.38 1.61 0.00% DYAI 2024-11-29 10:01:34 2.10 1.77 0.00% DYAI 2024-11-29 11:01:38 1.89 1.85 -3.47% DYAI 2024-11-29 12:01:27 1.89 1.77 -1.16% DYAI 2024-11-29 13:01:28 1.83 1.77 -4.05% DYAI 2024-11-29 14:01:28 1.73 1.70 -8.67% DYAI 2024-11-29 15:01:25 1.92 1.54 -8.56% DYAI 2024-11-29 16:01:33 1.88 1.54 -8.56% DYAI 2024-11-29 17:01:30 1.95 1.53 -8.56% DYAI 2024-11-29 19:01:30 0.00 0.00 -8.56% 2024-12-02 DYAI 2024-12-02 06:01:49 2.73 1.57 -8.56% DYAI 2024-12-02 09:01:25 2.06 1.57 0.00% DYAI 2024-12-02 10:01:41 2.04 1.57 0.00% DYAI 2024-12-02 11:01:28 1.74 1.60 -1.07% DYAI 2024-12-02 12:01:48 1.71 1.62 -2.14% DYAI 2024-12-02 13:01:19 1.70 1.66 -2.14% DYAI 2024-12-02 14:01:43 1.70 1.61 -5.35% DYAI 2024-12-02 15:01:19 1.72 1.61 -0.53% DYAI 2024-12-02 16:01:44 1.73 1.61 0.53% DYAI 2024-12-02 17:01:17 1.72 1.69 -1.07% DYAI 2024-12-02 18:01:43 1.73 1.63 -0.58% DYAI 2024-12-02 19:01:23 1.84 1.60 -0.58% 2024-12-03 DYAI 2024-12-03 06:01:45 2.72 1.61 -0.58% DYAI 2024-12-03 07:01:19 2.80 1.61 -0.58% DYAI 2024-12-03 09:01:20 2.38 1.61 0.00% DYAI 2024-12-03 10:01:43 1.99 1.61 0.00% DYAI 2024-12-03 11:01:19 1.72 1.70 5.26% DYAI 2024-12-03 12:01:42 1.73 1.69 1.75% DYAI 2024-12-03 13:01:18 1.88 1.65 1.75% DYAI 2024-12-03 14:01:39 1.84 1.65 2.34% DYAI 2024-12-03 15:01:21 1.80 1.65 2.34% DYAI 2024-12-03 16:01:44 1.68 1.62 -3.51% DYAI 2024-12-03 17:01:24 1.70 1.67 -1.17% DYAI 2024-12-03 18:01:49 2.38 1.60 0.00% 2024-12-04 DYAI 2024-12-04 06:01:40 2.72 1.47 0.00% DYAI 2024-12-04 09:01:17 1.95 1.47 0.00% DYAI 2024-12-04 10:01:39 2.38 1.47 -4.71% DYAI 2024-12-04 11:01:24 1.71 1.67 -2.35% DYAI 2024-12-04 12:01:45 1.66 1.63 -2.94% DYAI 2024-12-04 13:01:24 1.67 1.58 -4.71% DYAI 2024-12-04 14:01:43 1.64 1.59 -4.71% DYAI 2024-12-04 15:01:18 1.64 1.58 -4.71% DYAI 2024-12-04 16:01:50 1.61 1.58 -4.71% DYAI 2024-12-04 17:01:21 1.65 1.59 -6.47% DYAI 2024-12-04 18:01:41 1.97 1.58 -3.53% 2024-12-05 DYAI 2024-12-05 06:01:41 2.15 0.78 -3.53% DYAI 2024-12-05 09:01:20 2.13 1.40 0.00% DYAI 2024-12-05 10:01:43 2.13 1.42 0.00% DYAI 2024-12-05 11:01:21 1.64 1.57 -1.18% DYAI 2024-12-05 12:01:41 1.62 1.51 -6.47% DYAI 2024-12-05 13:01:51 1.58 1.53 -6.47% DYAI 2024-12-05 14:01:40 1.61 1.55 -7.06% DYAI 2024-12-05 15:01:27 1.57 1.50 -5.29% DYAI 2024-12-05 16:01:41 1.57 1.50 -7.06% DYAI 2024-12-05 17:01:22 1.53 1.50 -8.24% DYAI 2024-12-05 18:01:44 1.51 0.78 -9.15% DYAI 2024-12-05 19:01:25 1.51 1.12 -9.15% DYAI 2024-12-05 20:01:47 1.63 1.12 -9.15% 2024-12-06 DYAI 2024-12-06 06:01:38 2.33 1.26 -9.15% DYAI 2024-12-06 09:01:22 1.63 1.26 0.00% DYAI 2024-12-06 11:01:21 1.61 1.53 5.49% DYAI 2024-12-06 12:01:38 1.61 1.51 5.49% DYAI 2024-12-06 13:01:22 1.59 1.55 3.05% DYAI 2024-12-06 15:01:18 1.59 1.55 5.49% DYAI 2024-12-06 16:01:48 1.56 1.54 3.66% DYAI 2024-12-06 17:01:25 1.56 1.54 4.27% DYAI 2024-12-06 18:01:49 1.73 1.26 6.04% 2024-12-09 DYAI 2024-12-09 00:03:19 0.00 0.00 6.04% DYAI 2024-12-09 06:01:45 2.11 1.16 6.04% DYAI 2024-12-09 09:01:23 2.11 1.16 0.00% DYAI 2024-12-09 12:01:44 1.65 1.50 -2.01% DYAI 2024-12-09 13:01:19 1.64 1.59 2.68% DYAI 2024-12-09 14:01:48 1.63 1.59 0.67% DYAI 2024-12-09 15:01:27 1.61 1.57 1.34% DYAI 2024-12-09 16:01:49 1.62 1.58 1.34% DYAI 2024-12-09 17:01:24 1.65 1.61 2.68% DYAI 2024-12-09 18:01:46 1.75 1.16 4.43% 2024-12-10 DYAI 2024-12-10 06:01:36 1.85 1.48 4.43% DYAI 2024-12-10 07:01:23 1.85 1.65 4.43% DYAI 2024-12-10 09:01:25 1.85 1.65 0.00% DYAI 2024-12-10 10:01:45 1.85 1.48 0.00% DYAI 2024-12-10 11:01:25 1.77 1.62 -1.27% DYAI 2024-12-10 12:01:46 1.73 1.64 -0.63% DYAI 2024-12-10 13:01:27 1.69 1.64 -0.63% DYAI 2024-12-10 14:01:40 1.61 1.60 -3.16% DYAI 2024-12-10 15:01:22 1.62 1.59 -3.16% DYAI 2024-12-10 16:01:49 1.60 1.58 -4.43% DYAI 2024-12-10 17:01:27 1.54 1.47 -10.76% DYAI 2024-12-10 18:01:48 1.69 0.86 -3.64% DYAI 2024-12-10 19:01:22 1.69 0.78 -3.64% DYAI 2024-12-10 21:01:27 1.75 1.16 0.00% DYAI 2024-12-10 22:03:03 1.69 0.78 -3.64% 2024-12-11 DYAI 2024-12-11 09:01:28 1.69 0.78 0.00% DYAI 2024-12-11 10:01:45 1.69 1.40 0.00% DYAI 2024-12-11 11:01:21 1.59 1.55 -2.42% DYAI 2024-12-11 12:01:39 1.59 1.55 -1.21% DYAI 2024-12-11 13:01:21 1.66 1.59 0.00% DYAI 2024-12-11 14:01:37 1.63 1.56 0.00% DYAI 2024-12-11 15:01:17 1.63 1.59 1.82% DYAI 2024-12-11 16:01:37 1.66 1.59 1.21% DYAI 2024-12-11 17:01:20 1.65 1.61 4.24% DYAI 2024-12-11 18:01:33 1.69 0.78 3.77% DYAI 2024-12-11 20:01:37 1.69 1.39 3.77% 2024-12-12 DYAI 2024-12-12 06:04:26 1.80 1.28 3.77% DYAI 2024-12-12 09:01:31 1.80 1.28 0.00% DYAI 2024-12-12 11:01:20 1.66 1.56 -5.03% DYAI 2024-12-12 12:01:32 1.70 1.57 -3.14% DYAI 2024-12-12 13:01:16 1.70 1.58 -3.14% DYAI 2024-12-12 14:01:41 1.70 1.62 -3.14% DYAI 2024-12-12 15:01:19 1.68 1.60 -2.52% DYAI 2024-12-12 16:01:36 1.63 1.58 -1.26% DYAI 2024-12-12 17:01:10 1.63 1.59 -2.52% DYAI 2024-12-12 18:01:45 2.13 1.29 -1.82% DYAI 2024-12-12 22:03:09 0.00 0.00 -1.82% 2024-12-13 DYAI 2024-12-13 06:01:50 2.59 1.28 -1.82% DYAI 2024-12-13 09:01:24 2.13 1.28 0.00% DYAI 2024-12-13 11:01:19 1.64 1.58 -0.61% DYAI 2024-12-13 12:01:39 1.57 1.53 -5.45% DYAI 2024-12-13 13:01:15 1.57 1.53 -4.24% DYAI 2024-12-13 14:01:34 1.60 1.56 -4.24% DYAI 2024-12-13 15:01:18 1.57 1.53 -4.24% DYAI 2024-12-13 16:01:37 1.57 1.54 -4.24% DYAI 2024-12-13 17:01:12 1.60 1.55 -4.85% DYAI 2024-12-13 18:01:32 1.76 1.44 0.62% DYAI 2024-12-13 19:01:14 1.76 1.38 0.62% 2024-12-16 DYAI 2024-12-16 00:03:28 0.00 0.00 0.62% DYAI 2024-12-16 06:01:41 2.60 1.28 0.62% DYAI 2024-12-16 08:01:34 2.17 1.28 0.62% DYAI 2024-12-16 09:01:18 2.13 1.28 0.00% DYAI 2024-12-16 11:01:32 1.63 1.57 -2.47% DYAI 2024-12-16 12:01:33 1.59 1.55 -3.70% DYAI 2024-12-16 13:01:13 1.57 1.56 -4.32% DYAI 2024-12-16 14:01:39 1.54 1.50 -8.64% DYAI 2024-12-16 15:01:16 1.52 1.50 -7.41% DYAI 2024-12-16 16:01:42 1.47 1.45 -10.49% DYAI 2024-12-16 17:01:26 1.50 1.49 -8.64% DYAI 2024-12-16 18:01:49 1.55 1.39 -8.59% 2024-12-17 DYAI 2024-12-17 06:01:50 1.68 0.78 -8.59% DYAI 2024-12-17 09:02:32 1.68 0.78 0.00% DYAI 2024-12-17 10:00:56 1.50 0.78 0.00% DYAI 2024-12-17 11:01:18 1.49 1.45 -2.45% DYAI 2024-12-17 12:01:03 1.49 1.45 -0.61% DYAI 2024-12-17 14:01:03 1.48 1.45 -1.84% DYAI 2024-12-17 15:01:21 1.49 1.43 -2.45% DYAI 2024-12-17 16:00:57 1.41 1.37 -5.52% DYAI 2024-12-17 17:01:13 1.46 1.39 -6.13% DYAI 2024-12-17 18:00:55 1.51 1.20 -2.68% DYAI 2024-12-17 21:01:17 1.51 1.48 -2.68% DYAI 2024-12-17 22:01:04 1.51 1.20 -2.68% 2024-12-18 DYAI 2024-12-18 06:01:09 1.63 1.10 -2.68% DYAI 2024-12-18 09:01:19 1.63 1.10 0.00% DYAI 2024-12-18 11:01:17 1.42 1.38 -4.03% DYAI 2024-12-18 12:00:59 1.41 1.37 -4.03% DYAI 2024-12-18 13:01:06 1.41 1.38 -4.70% DYAI 2024-12-18 14:00:56 1.45 1.37 -4.70% DYAI 2024-12-18 15:01:18 1.49 1.42 -2.01% DYAI 2024-12-18 16:01:13 1.58 1.48 8.72% DYAI 2024-12-18 18:00:58 2.24 1.84 44.83% DYAI 2024-12-18 19:01:19 2.24 2.11 53.79% DYAI 2024-12-18 20:01:04 2.19 2.10 51.03% DYAI 2024-12-18 21:01:30 2.44 2.10 51.03% DYAI 2024-12-18 22:01:25 2.40 2.10 51.03% 2024-12-19 DYAI 2024-12-19 06:01:04 2.38 1.99 51.03% DYAI 2024-12-19 07:01:37 2.46 1.99 51.03% DYAI 2024-12-19 09:01:26 2.20 1.84 5.52% DYAI 2024-12-19 10:01:07 2.15 1.83 13.10% DYAI 2024-12-19 11:01:18 1.84 1.75 -9.66% DYAI 2024-12-19 14:01:02 1.94 1.86 -1.38% DYAI 2024-12-19 15:01:15 1.90 1.88 -4.83% DYAI 2024-12-19 16:00:56 1.97 1.86 -2.76% DYAI 2024-12-19 17:01:17 1.94 1.90 -3.45% DYAI 2024-12-19 18:01:00 2.01 1.85 -3.05% DYAI 2024-12-19 20:01:00 2.06 1.85 -3.05% 2024-12-20 DYAI 2024-12-20 06:01:00 2.70 1.40 -3.05% DYAI 2024-12-20 09:01:34 2.00 1.70 0.00% DYAI 2024-12-20 10:01:01 1.99 1.71 0.00% DYAI 2024-12-20 11:01:18 1.91 1.82 -1.52% DYAI 2024-12-20 12:01:42 1.95 1.94 1.52% DYAI 2024-12-20 13:01:32 1.93 1.88 -0.51% DYAI 2024-12-20 14:00:53 1.90 1.88 -0.51% DYAI 2024-12-20 15:01:16 1.89 1.88 -0.51% DYAI 2024-12-20 16:01:03 1.90 1.89 -0.51% DYAI 2024-12-20 17:01:13 1.83 1.82 -3.55% DYAI 2024-12-20 18:01:00 2.08 1.81 -2.62% DYAI 2024-12-20 19:01:20 2.08 1.85 -2.62% DYAI 2024-12-20 20:00:58 2.05 1.65 -2.62% 2024-12-23 DYAI 2024-12-23 00:02:47 0.00 0.00 -2.62% DYAI 2024-12-23 06:01:19 2.26 1.61 -2.62% DYAI 2024-12-23 09:01:02 2.08 1.61 0.00% DYAI 2024-12-23 10:01:20 2.06 1.75 0.00% DYAI 2024-12-23 11:01:04 1.89 1.76 3.66% DYAI 2024-12-23 12:01:22 1.89 1.81 4.71% DYAI 2024-12-23 13:01:00 1.90 1.84 8.38% DYAI 2024-12-23 14:01:17 1.90 1.82 5.76% DYAI 2024-12-23 15:01:00 1.90 1.75 3.14% DYAI 2024-12-23 16:01:09 1.83 1.79 1.57% DYAI 2024-12-23 17:01:01 1.80 1.75 0.52% DYAI 2024-12-23 18:01:27 2.11 1.81 6.86% DYAI 2024-12-23 19:00:59 2.11 1.69 6.86% DYAI 2024-12-23 20:01:24 2.11 1.89 6.86% DYAI 2024-12-23 21:01:09 2.11 1.81 8.00% DYAI 2024-12-23 22:02:51 2.01 1.77 6.29% 2024-12-24 DYAI 2024-12-24 06:01:23 2.33 1.40 6.29% DYAI 2024-12-24 09:01:09 2.01 1.64 0.00% DYAI 2024-12-24 10:01:17 2.01 1.80 0.00% DYAI 2024-12-24 11:00:56 1.85 1.79 0.00% DYAI 2024-12-24 12:01:19 1.78 1.72 -4.00% DYAI 2024-12-24 13:00:55 1.74 1.72 -4.00% DYAI 2024-12-24 14:01:23 1.74 1.70 -4.00% DYAI 2024-12-24 15:01:02 2.05 1.58 -3.91% DYAI 2024-12-24 16:01:12 2.04 1.45 -3.91% DYAI 2024-12-24 17:00:54 1.92 1.62 -3.91% DYAI 2024-12-24 18:01:08 2.04 1.66 -3.91% DYAI 2024-12-24 19:01:01 0.00 0.00 -3.91% 2024-12-26 DYAI 2024-12-26 06:01:21 2.33 1.64 -3.91%