$DYAI: Dyadic International, Inc. - Common Stock
2024-09-12 DYAI 2024-09-12 12:01:34 1.30 1.25 0.77% DYAI 2024-09-12 15:01:21 1.27 1.25 0.00% DYAI 2024-09-12 16:01:36 1.31 0.00 -0.77% DYAI 2024-09-12 17:01:18 1.31 1.12 -0.80% DYAI 2024-09-12 18:01:38 1.42 1.12 -0.80% DYAI 2024-09-12 20:01:42 0.00 0.00 -0.80% 2024-09-13 DYAI 2024-09-13 05:01:25 1.61 0.99 -0.80% DYAI 2024-09-13 07:01:20 1.42 1.06 -0.80% DYAI 2024-09-13 08:01:35 1.42 1.06 0.00% DYAI 2024-09-13 10:01:36 1.29 1.21 0.80% DYAI 2024-09-13 11:01:17 1.29 1.22 3.20% DYAI 2024-09-13 12:01:34 1.29 1.25 0.80% DYAI 2024-09-13 13:01:22 1.28 1.25 1.60% DYAI 2024-09-13 14:01:34 1.28 1.23 0.80% DYAI 2024-09-13 15:01:18 1.27 1.25 -0.80% DYAI 2024-09-13 16:01:37 2.50 1.18 0.00% DYAI 2024-09-13 17:01:17 1.42 1.18 0.00% DYAI 2024-09-13 18:01:38 1.42 1.06 0.00% DYAI 2024-09-13 20:01:38 0.00 0.00 0.00% 2024-09-16 DYAI 2024-09-16 05:01:23 1.61 0.99 0.00% DYAI 2024-09-16 07:01:24 1.42 1.06 0.00% DYAI 2024-09-16 10:01:36 1.30 1.24 0.81% DYAI 2024-09-16 12:01:36 1.28 1.23 0.81% DYAI 2024-09-16 13:01:18 1.28 1.26 0.81% DYAI 2024-09-16 14:01:33 1.27 1.26 1.61% DYAI 2024-09-16 15:01:21 1.27 1.24 1.61% DYAI 2024-09-16 16:01:34 0.00 0.00 -0.81% DYAI 2024-09-16 17:01:15 1.41 1.06 -0.81% DYAI 2024-09-16 20:01:40 0.00 0.00 -0.81% 2024-09-17 DYAI 2024-09-17 04:01:37 0.00 1.20 -0.81% DYAI 2024-09-17 05:01:20 1.61 1.20 -0.81% DYAI 2024-09-17 07:01:22 1.41 1.06 -0.81% DYAI 2024-09-17 08:01:37 1.41 1.06 0.00% DYAI 2024-09-17 09:01:16 1.41 1.20 0.00% DYAI 2024-09-17 10:01:33 1.29 1.25 2.42% DYAI 2024-09-17 11:01:17 1.29 1.27 3.23% DYAI 2024-09-17 13:01:21 1.28 1.27 3.23% DYAI 2024-09-17 14:01:34 1.27 1.23 3.23% DYAI 2024-09-17 15:01:17 1.27 1.25 2.42% DYAI 2024-09-17 16:01:35 1.26 1.21 1.61% DYAI 2024-09-17 17:01:17 1.26 1.21 1.63% DYAI 2024-09-17 18:01:35 1.26 1.20 1.63% DYAI 2024-09-17 20:01:34 0.00 0.00 1.63% 2024-09-18 DYAI 2024-09-18 05:01:28 1.61 0.99 1.63% DYAI 2024-09-18 07:01:21 1.41 1.06 1.63% DYAI 2024-09-18 08:01:34 1.41 1.06 0.00% DYAI 2024-09-18 10:01:37 1.27 1.23 -0.81% DYAI 2024-09-18 11:01:16 1.21 1.19 -2.44% DYAI 2024-09-18 12:01:36 1.29 1.20 -0.81% DYAI 2024-09-18 14:01:36 1.24 1.19 -4.07% DYAI 2024-09-18 15:01:22 1.26 1.20 -0.81% DYAI 2024-09-18 16:01:36 1.20 1.18 -7.32% DYAI 2024-09-18 17:01:19 1.17 1.07 -7.20% DYAI 2024-09-18 19:01:22 1.17 1.06 -7.20% DYAI 2024-09-18 20:01:39 0.00 0.00 -7.20% 2024-09-19 DYAI 2024-09-19 05:01:30 1.61 1.01 -7.20% DYAI 2024-09-19 07:01:24 1.41 1.06 -7.20% DYAI 2024-09-19 08:01:41 1.41 1.06 0.00% DYAI 2024-09-19 09:01:24 1.18 1.07 0.00% DYAI 2024-09-19 10:01:40 1.22 1.19 2.40% DYAI 2024-09-19 11:01:28 1.22 1.19 4.80% DYAI 2024-09-19 12:01:37 1.22 1.20 4.80% DYAI 2024-09-19 13:01:21 1.21 1.19 3.20% DYAI 2024-09-19 15:01:22 1.20 1.18 1.60% DYAI 2024-09-19 16:01:36 1.20 1.18 2.40% DYAI 2024-09-19 17:01:25 1.24 1.06 2.59% DYAI 2024-09-19 18:01:36 1.41 1.06 2.59% DYAI 2024-09-19 20:01:40 0.00 0.00 2.59% 2024-09-20 DYAI 2024-09-20 05:01:23 1.61 1.01 2.59% DYAI 2024-09-20 07:01:20 1.41 1.06 2.59% DYAI 2024-09-20 08:01:38 1.41 1.06 0.00% DYAI 2024-09-20 10:01:38 1.21 1.18 0.00% DYAI 2024-09-20 11:01:22 1.20 1.18 -0.86% DYAI 2024-09-20 12:01:37 1.20 1.18 0.86% DYAI 2024-09-20 13:01:21 1.20 1.18 -0.86% DYAI 2024-09-20 15:01:18 1.20 1.19 0.86% DYAI 2024-09-20 16:01:33 0.00 0.00 5.17% DYAI 2024-09-20 17:01:24 1.41 1.09 5.04% DYAI 2024-09-20 20:01:38 0.00 0.00 5.04% 2024-09-23 DYAI 2024-09-23 05:01:15 1.61 1.01 5.04% DYAI 2024-09-23 07:01:20 1.41 1.06 5.04% DYAI 2024-09-23 08:01:43 1.41 1.06 0.00% DYAI 2024-09-23 10:01:39 1.25 1.22 -1.68% DYAI 2024-09-23 11:01:20 1.25 1.23 -1.68% DYAI 2024-09-23 13:01:15 1.21 1.19 -4.20% DYAI 2024-09-23 14:01:30 1.19 1.15 -5.04% DYAI 2024-09-23 15:01:18 1.22 1.15 -5.04% DYAI 2024-09-23 16:01:37 0.00 0.00 -4.20% DYAI 2024-09-23 17:01:16 1.41 1.10 -4.00% DYAI 2024-09-23 18:01:36 1.41 1.06 -4.00% DYAI 2024-09-23 20:01:39 0.00 0.00 -4.00% 2024-09-24 DYAI 2024-09-24 04:01:40 1.35 0.00 -4.00% DYAI 2024-09-24 05:01:14 1.35 1.01 -4.00% DYAI 2024-09-24 07:01:19 1.35 1.06 -4.00% DYAI 2024-09-24 08:01:36 1.35 1.06 0.00% DYAI 2024-09-24 10:01:36 1.25 1.14 -1.60% DYAI 2024-09-24 11:01:16 1.21 1.14 -1.60% DYAI 2024-09-24 12:01:38 1.20 1.17 -0.80% DYAI 2024-09-24 13:01:18 1.19 1.14 -2.40% DYAI 2024-09-24 14:01:33 1.19 1.16 -3.20% DYAI 2024-09-24 15:01:21 1.18 1.14 -3.20% DYAI 2024-09-24 16:01:39 1.35 0.00 -8.00% DYAI 2024-09-24 17:01:20 1.24 1.01 -8.33% DYAI 2024-09-24 20:01:42 0.00 0.00 -8.33% 2024-09-25 DYAI 2024-09-25 05:01:22 1.61 0.99 -8.33% DYAI 2024-09-25 07:01:23 1.41 0.99 -8.33% DYAI 2024-09-25 08:01:39 1.41 1.01 0.00% DYAI 2024-09-25 09:01:24 1.41 0.99 0.00% DYAI 2024-09-25 10:01:40 1.29 1.15 5.83% DYAI 2024-09-25 11:01:21 1.24 1.15 4.17% DYAI 2024-09-25 12:01:34 1.20 1.12 3.33% DYAI 2024-09-25 13:01:20 1.19 1.12 6.67% DYAI 2024-09-25 14:01:34 1.16 1.11 2.50% DYAI 2024-09-25 15:01:16 1.19 1.11 2.50% DYAI 2024-09-25 16:01:33 7.60 1.08 4.17% DYAI 2024-09-25 17:01:20 1.41 1.08 4.55% DYAI 2024-09-25 20:01:37 0.00 0.00 4.55% 2024-09-26 DYAI 2024-09-26 05:01:21 1.61 0.99 4.55% DYAI 2024-09-26 07:01:18 1.41 0.99 4.55% DYAI 2024-09-26 08:01:40 1.41 0.99 0.00% DYAI 2024-09-26 10:01:36 1.17 1.10 -2.73% DYAI 2024-09-26 11:01:20 1.13 1.10 -1.82% DYAI 2024-09-26 12:01:31 1.12 1.07 -4.55% DYAI 2024-09-26 13:01:21 1.14 1.08 -4.55% DYAI 2024-09-26 14:01:36 1.13 1.07 -4.55% DYAI 2024-09-26 15:01:22 1.12 1.07 -5.45% DYAI 2024-09-26 16:01:35 2.67 0.00 -4.55% DYAI 2024-09-26 17:01:20 1.41 0.44 -4.42% DYAI 2024-09-26 20:01:23 0.00 0.00 -4.42% 2024-09-27 DYAI 2024-09-27 05:01:21 1.49 0.91 -4.42% DYAI 2024-09-27 07:01:15 1.41 0.91 -4.42% DYAI 2024-09-27 08:01:35 1.41 0.95 0.00% DYAI 2024-09-27 10:01:35 1.15 1.09 0.88% DYAI 2024-09-27 11:01:18 1.10 1.04 -1.77% DYAI 2024-09-27 12:01:34 1.10 1.05 -2.65% DYAI 2024-09-27 13:01:18 1.09 1.05 -2.65% DYAI 2024-09-27 14:01:36 1.10 1.05 -2.65% DYAI 2024-09-27 15:01:18 1.10 1.05 -1.77% DYAI 2024-09-27 16:01:31 1.10 1.04 0.00% DYAI 2024-09-27 17:01:16 1.14 0.95 1.83% DYAI 2024-09-27 18:01:33 1.23 0.95 1.83% DYAI 2024-09-27 19:01:19 1.23 0.96 1.83% DYAI 2024-09-27 20:01:36 0.00 0.00 1.83% 2024-09-30 DYAI 2024-09-30 05:01:16 1.28 0.91 1.83% DYAI 2024-09-30 07:01:18 1.28 0.92 3.67% DYAI 2024-09-30 08:01:36 1.28 0.92 0.00% DYAI 2024-09-30 09:01:21 1.28 0.95 0.00% DYAI 2024-09-30 10:01:39 1.14 1.09 -0.92% DYAI 2024-09-30 11:01:21 1.18 1.06 -0.92% DYAI 2024-09-30 12:01:35 1.15 1.06 -0.92% DYAI 2024-09-30 13:01:17 1.12 1.05 -0.92% DYAI 2024-09-30 14:01:31 1.09 1.05 -0.92% DYAI 2024-09-30 15:01:22 1.05 1.01 -4.59% DYAI 2024-09-30 16:01:30 1.28 0.00 -5.50% DYAI 2024-09-30 17:01:14 1.28 0.42 -5.45% DYAI 2024-09-30 20:01:36 0.00 0.00 -5.45% 2024-10-01 DYAI 2024-10-01 05:01:14 1.38 0.81 -5.45% DYAI 2024-10-01 07:01:11 1.30 0.81 -5.45% DYAI 2024-10-01 08:01:34 1.30 0.81 0.00% DYAI 2024-10-01 09:01:11 1.30 1.02 0.00% DYAI 2024-10-01 10:01:36 1.04 1.01 -6.36% DYAI 2024-10-01 11:01:11 1.04 0.99 -2.73% DYAI 2024-10-01 12:01:30 1.04 1.00 -3.64% DYAI 2024-10-01 13:01:14 0.97 0.95 -8.18% DYAI 2024-10-01 14:01:36 1.00 0.96 -7.27% DYAI 2024-10-01 15:01:14 1.02 1.00 -3.64% DYAI 2024-10-01 16:01:36 0.00 0.00 -2.73% DYAI 2024-10-01 17:01:13 1.34 0.81 -2.88% DYAI 2024-10-01 20:01:38 0.00 0.00 -2.88% 2024-10-02 DYAI 2024-10-02 05:01:23 1.38 0.81 -2.88% DYAI 2024-10-02 07:01:23 1.34 0.81 -2.88% DYAI 2024-10-02 08:01:37 1.34 0.81 0.00% DYAI 2024-10-02 09:01:22 1.34 0.87 0.00% DYAI 2024-10-02 10:01:33 1.15 0.99 0.00% DYAI 2024-10-02 11:01:21 1.09 0.99 2.88% DYAI 2024-10-02 12:01:29 1.05 0.99 0.00% DYAI 2024-10-02 13:01:16 1.05 0.99 2.88% DYAI 2024-10-02 16:01:40 1.09 0.99 1.92% DYAI 2024-10-02 17:01:18 1.09 0.99 0.00% DYAI 2024-10-02 18:01:37 1.24 0.87 0.00% DYAI 2024-10-02 20:01:33 0.00 0.00 0.00% 2024-10-03 DYAI 2024-10-03 05:01:21 1.38 0.81 0.00% DYAI 2024-10-03 07:01:18 1.34 0.81 0.00% DYAI 2024-10-03 10:01:28 1.05 1.03 1.98% DYAI 2024-10-03 11:01:19 1.03 1.01 -0.99% DYAI 2024-10-03 12:01:33 1.04 0.99 -1.98% DYAI 2024-10-03 13:01:16 1.00 0.97 -3.96% DYAI 2024-10-03 14:01:34 1.00 0.97 -2.97% DYAI 2024-10-03 15:01:17 1.00 0.96 -2.97% DYAI 2024-10-03 16:01:31 1.05 0.95 -3.96% DYAI 2024-10-03 17:01:13 1.05 0.95 -3.88% DYAI 2024-10-03 18:01:30 1.01 0.81 -3.88% DYAI 2024-10-03 19:01:14 1.29 0.81 -3.88% DYAI 2024-10-03 20:01:30 0.00 0.00 -3.88% 2024-10-04 DYAI 2024-10-04 05:01:16 1.38 0.81 -3.88% DYAI 2024-10-04 07:01:22 1.33 0.81 -3.88% DYAI 2024-10-04 08:01:30 1.33 0.81 0.00% DYAI 2024-10-04 10:01:35 1.00 0.97 1.94% DYAI 2024-10-04 12:01:32 1.00 0.97 -0.97% DYAI 2024-10-04 13:01:17 1.00 0.98 0.97% DYAI 2024-10-04 15:01:21 1.00 0.97 1.94% DYAI 2024-10-04 16:01:31 1.03 0.94 0.97% DYAI 2024-10-04 17:01:18 1.11 0.81 1.01% DYAI 2024-10-04 20:01:27 0.00 0.00 1.01% 2024-10-07 DYAI 2024-10-07 05:01:23 1.38 0.81 1.01% DYAI 2024-10-07 08:01:31 1.38 0.81 0.00% DYAI 2024-10-07 09:01:23 1.24 0.81 0.00% DYAI 2024-10-07 10:01:33 1.03 0.97 1.01% DYAI 2024-10-07 11:01:26 1.12 1.05 9.09% DYAI 2024-10-07 13:01:23 1.07 1.03 12.12% DYAI 2024-10-07 14:01:24 1.07 1.02 8.08% DYAI 2024-10-07 15:01:27 1.07 1.02 7.07% DYAI 2024-10-07 16:01:35 1.14 0.85 10.10% DYAI 2024-10-07 18:01:27 1.14 0.92 10.10% DYAI 2024-10-07 20:01:31 0.00 0.00 10.10% 2024-10-08 DYAI 2024-10-08 05:01:25 1.38 0.81 10.10% DYAI 2024-10-08 07:01:25 1.23 0.81 10.10% DYAI 2024-10-08 08:01:35 1.23 0.89 0.00% DYAI 2024-10-08 09:01:18 1.20 0.89 0.00% DYAI 2024-10-08 10:01:32 1.13 1.08 1.01% DYAI 2024-10-08 13:01:23 1.14 1.09 1.01% DYAI 2024-10-08 14:01:26 1.13 1.09 3.03% DYAI 2024-10-08 15:01:18 1.14 1.08 2.02% DYAI 2024-10-08 16:01:27 1.35 0.00 9.09% DYAI 2024-10-08 17:01:22 1.34 1.01 8.18% DYAI 2024-10-08 17:02:18 8-K Sec report https://www.sec.gov/Archives/edgar/data/1213809/000143774924030893/0001437749-24-030893-index.htm 8-K - DYADIC INTERNATIONAL INC (0001213809) (Filer) DYAI 2024-10-08 18:01:30 1.35 1.01 8.18% DYAI 2024-10-08 20:01:29 0.00 0.00 8.18% 2024-10-09 DYAI 2024-10-09 05:01:35 1.38 1.01 8.18% DYAI 2024-10-09 07:01:24 1.38 1.03 8.18% DYAI 2024-10-09 08:01:35 1.21 1.03 0.00% DYAI 2024-10-09 10:01:31 1.19 1.13 0.91% DYAI 2024-10-09 11:01:24 1.20 1.14 0.91% DYAI 2024-10-09 12:01:31 1.19 1.16 0.91% DYAI 2024-10-09 13:01:27 1.17 1.11 -2.73% DYAI 2024-10-09 14:01:32 1.15 1.11 -2.73% DYAI 2024-10-09 15:01:22 1.15 1.13 -4.55% DYAI 2024-10-09 16:01:29 1.19 0.00 -4.55% DYAI 2024-10-09 17:01:22 1.19 0.99 -4.24% DYAI 2024-10-09 18:01:25 1.38 0.81 -4.24% DYAI 2024-10-09 20:01:28 0.00 0.00 -4.24% 2024-10-10 DYAI 2024-10-10 05:01:24 1.38 0.81 -4.24% DYAI 2024-10-10 08:01:29 1.38 0.81 0.00% DYAI 2024-10-10 10:01:33 1.19 1.13 3.39% DYAI 2024-10-10 11:01:26 1.18 1.13 4.24% DYAI 2024-10-10 12:01:26 1.18 1.13 2.54% DYAI 2024-10-10 13:01:27 1.18 1.13 3.39% DYAI 2024-10-10 14:01:31 1.17 1.13 3.39% DYAI 2024-10-10 15:01:25 1.17 1.13 2.54% DYAI 2024-10-10 16:01:29 1.21 1.11 3.39% DYAI 2024-10-10 17:01:26 1.21 0.81 3.54% DYAI 2024-10-10 18:01:28 1.28 0.81 3.54% DYAI 2024-10-10 20:01:36 0.00 0.00 3.54% 2024-10-11 DYAI 2024-10-11 05:01:25 1.38 0.81 3.54% DYAI 2024-10-11 08:01:30 1.38 0.81 0.00% DYAI 2024-10-11 09:01:21 1.38 1.11 0.00% DYAI 2024-10-11 10:01:32 1.19 1.14 -2.65% DYAI 2024-10-11 11:01:20 1.18 1.14 -2.65% DYAI 2024-10-11 15:01:23 1.14 1.11 -3.54% DYAI 2024-10-11 16:01:36 1.28 1.07 -2.65% DYAI 2024-10-11 17:01:23 1.28 1.07 -2.56% DYAI 2024-10-11 18:01:30 1.28 0.81 -2.56% DYAI 2024-10-11 20:01:35 0.00 0.00 -2.56%