Dyax Corp $6.80

up +0.16


16/4/2014 08:10 PM  |  NASDAQ : DYAX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYAX historical data

Date Open High Low Close Volume
4/16/20146.726.926.636.801,625,480
4/15/20146.846.946.156.643,368,320
4/14/20147.197.406.716.831,864,060
4/11/20147.848.007.147.152,977,300
4/10/20148.808.847.937.941,533,340
4/9/20148.378.808.378.781,053,860
4/8/20148.438.738.208.321,409,860
4/7/20148.618.738.238.451,875,090
4/4/20148.768.918.128.642,222,560
4/3/20148.899.078.298.581,579,310
4/2/20149.069.178.788.911,292,020
4/1/20149.029.228.839.002,910,840
3/31/20148.519.008.518.983,391,300
3/28/20148.688.838.448.481,989,180
3/27/20148.278.798.118.711,973,720
3/26/20149.059.208.198.284,964,330
3/25/20149.249.488.648.942,775,880
3/24/20148.939.108.128.682,657,860
3/21/20149.389.388.818.886,347,760
3/20/20149.159.509.049.361,290,250
3/19/20149.269.409.089.18781,571
3/18/20149.139.309.059.261,662,200
3/17/20149.329.469.119.131,514,600
3/14/20149.259.308.949.234,754,030
3/13/201410.4710.639.9710.16585,662
3/12/201410.0810.4910.0110.43885,614
3/11/201410.1510.369.9410.15589,744
3/10/201410.2210.229.8510.14724,620
3/7/201410.4410.459.8610.241,010,010
3/6/201410.8910.8910.0910.35983,280
3/5/201410.4010.8310.2110.811,135,740
3/4/201410.2010.8510.0010.472,256,990
3/3/20149.3710.359.3510.313,603,060
2/28/201410.7710.809.399.672,436,140
2/27/201410.2810.479.6510.201,866,920
2/26/201410.9910.9910.4210.822,967,620
2/25/201410.1010.4810.0310.14981,091
2/24/201410.1710.559.9610.131,945,170
2/21/201410.1010.5010.0310.121,132,520
2/20/20149.7610.059.5310.03853,919
2/19/20149.7010.019.629.741,297,650
2/18/20149.209.639.139.611,261,730
2/14/20148.829.208.798.98690,000
2/13/20148.408.858.358.80354,571
2/12/20148.698.948.628.69412,715
2/11/20148.438.938.388.67894,454
2/10/20148.248.408.008.39593,841
2/7/20147.708.277.588.25974,643
2/6/20147.938.007.677.69497,268
2/5/20148.288.287.757.90611,906
2/4/20148.178.448.098.30748,333
2/3/20148.448.508.038.15870,827
1/31/20148.338.568.258.42624,741
1/30/20148.448.728.318.49644,449
1/29/20148.448.548.268.35673,647
1/28/20148.478.778.478.541,373,910
1/27/20148.838.858.308.431,451,920
1/24/20149.009.008.538.831,347,170
1/23/20149.189.278.979.07574,236
1/22/20149.089.318.919.181,235,170
1/21/20149.519.538.999.101,129,680
1/17/20149.509.639.349.42535,330
1/16/20149.389.609.349.50820,412
1/15/20149.669.729.119.411,216,400
1/14/20149.139.628.879.591,877,940
1/13/20148.428.928.428.911,725,550
1/10/20148.028.437.908.402,984,550
1/9/20148.038.057.748.001,169,140
1/8/20147.818.077.717.981,466,180
1/7/20147.647.947.617.821,511,620
1/6/20147.727.787.267.59836,668
1/3/20147.607.787.497.67503,990
1/2/20147.537.687.407.60687,949
12/31/20137.677.807.287.541,336,280
12/30/20137.467.717.387.66541,113
12/27/20137.627.667.437.44440,988
12/26/20137.667.687.537.57298,135
12/24/20137.707.737.537.68165,937
12/23/20137.597.717.537.66738,447
12/20/20137.357.627.337.561,563,750
12/19/20137.307.357.147.35834,320
12/18/20137.117.537.087.34954,629
12/17/20137.457.457.027.031,927,430
12/16/20137.407.637.407.47536,083
12/13/20137.597.657.427.60589,413
12/12/20137.597.707.157.55684,194
12/11/20138.188.347.577.611,061,890
12/10/20138.128.268.028.191,624,160
12/9/20138.288.338.008.11556,145
12/6/20138.368.408.028.241,400,240
12/5/20138.488.508.208.261,611,360
12/4/20138.488.668.318.401,428,290
12/3/20139.299.298.418.522,582,070
12/2/20138.598.968.568.812,525,840
11/29/20138.248.668.198.501,054,930
11/27/20138.188.208.048.20566,489
11/26/20138.108.328.068.191,386,730
11/25/20138.078.267.898.071,504,630
11/22/20138.028.307.858.031,718,520
11/21/20137.928.147.928.051,062,790
Trading Center