$25.75 +9.00 (%) Dyax Corp - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYAX historical data

Date Open High Low Close Volume
4/1/201524.9926.1124.3125.7521,442,393
3/31/201517.0217.0216.4916.763,670,612
3/30/201516.6117.3616.6117.051,351,588
3/27/201516.2216.8716.2216.541,264,010
3/26/201516.1616.6215.8416.201,179,557
3/25/201516.8416.9515.9816.251,631,905
3/24/201516.7117.2816.5917.001,385,626
3/23/201517.0017.3016.4416.711,038,435
3/20/201517.4717.9316.9217.002,694,234
3/19/201517.6317.9417.2617.46949,943
3/18/201517.4817.9417.2217.54864,996
3/17/201517.4417.5116.9817.46831,981
3/16/201517.4818.0717.2717.401,322,977
3/13/201516.7717.5016.7717.301,606,275
3/12/201516.5816.7716.2316.761,164,036
3/11/201516.5016.9016.0616.411,187,763
3/10/201515.7816.7215.6816.42883,856
3/9/201515.6916.0415.4716.01820,236
3/6/201515.5015.8315.3615.64678,433
3/5/201515.6716.1515.3715.691,025,103
3/4/201515.0415.8514.8315.67733,681
3/3/201515.6515.7615.0015.161,218,355
3/2/201515.1015.7614.9015.72862,696
2/27/201515.4015.9414.8815.11998,374
2/26/201515.3415.6914.6315.481,129,266
2/25/201515.4015.5314.7415.32879,850
2/24/201516.5417.2015.2715.411,354,789
2/23/201515.9416.5715.9416.46991,634
2/20/201515.8716.0115.6515.95933,079
2/19/201515.2615.9115.1415.75841,266
2/18/201515.0915.3515.0015.231,174,734
2/17/201515.0815.3814.9015.11635,720
2/13/201514.9915.4414.9015.00542,292
2/12/201515.2615.3814.9015.16605,674
2/11/201515.1515.6414.9715.14728,728
2/10/201514.8915.3414.7515.15716,743
2/9/201515.0015.1414.6314.66502,864
2/6/201515.1815.7214.9515.09715,157
2/5/201514.7315.2014.5515.16577,339
2/4/201514.8014.8214.1914.63722,148
2/3/201515.0015.2314.0614.881,103,918
2/2/201515.2115.5214.6514.91896,921
1/30/201515.6416.0015.0915.11985,200
1/29/201515.1915.8215.0115.79758,355
1/28/201516.2516.4215.1615.18868,494
1/27/201515.7116.3915.7116.16760,578
1/26/201515.4515.9915.4415.99687,027
1/23/201515.6415.6415.1315.51704,139
1/22/201515.1315.6414.3515.611,021,732
1/21/201514.5015.2114.3114.951,183,609
1/20/201514.8115.0114.2614.51741,959
1/16/201514.2114.9314.2114.77583,247
1/15/201514.4714.5514.1014.25720,853
1/14/201514.2014.5514.0114.42767,233
1/13/201514.5815.1014.1014.33951,029
1/12/201514.2414.5914.1014.41788,330
1/9/201514.5614.5914.0514.29631,292
1/8/201514.3514.6214.2414.60959,178
1/7/201513.7014.2013.4114.14812,059
1/6/201514.0814.2913.2513.551,050,573
1/5/201514.0314.5513.8214.07758,325
1/2/201514.2714.3813.8214.11790,622
12/31/201414.1814.4614.0514.06978,699
12/30/201414.3014.4514.0014.07585,957
12/29/201414.4814.6814.0614.33573,606
12/26/201414.2314.4914.1414.42367,512
12/24/201413.8414.5313.8414.13410,397
12/23/201415.5315.7013.7013.831,651,952
12/22/201415.2315.5415.0315.44783,901
12/19/201415.0115.5314.8315.314,575,163
12/18/201414.8215.2314.6115.051,296,865
12/17/201413.4814.5713.4514.521,285,695
12/16/201413.4014.0013.1113.461,204,160
12/15/201414.3014.6413.3613.441,576,617
12/12/201413.9914.4413.9714.18897,398
12/11/201414.2114.6913.9714.23853,744
12/10/201414.1214.3813.7614.031,184,147
12/9/201413.6114.2813.2814.201,209,194
12/8/201413.8014.3113.7513.921,402,578
12/5/201413.8714.0313.6413.801,365,432
12/4/201414.1114.2313.8113.88728,695
12/3/201414.1714.4013.9014.09902,397
12/2/201413.9314.2613.7114.192,181,439
12/1/201414.1714.1713.4913.691,058,077
11/28/201414.0214.4113.8514.04507,429
11/26/201413.7413.9313.6313.91710,618
11/25/201413.6913.9213.6313.741,342,711
11/24/201413.3313.8413.3313.611,527,388
11/21/201413.4413.4813.0213.27890,799
11/20/201412.6313.2912.3813.22773,800
11/19/201412.9313.0612.5512.75537,743
11/18/201412.9713.4312.7912.92887,481
11/17/201412.8313.2812.8012.90715,321
11/14/201413.3813.5012.6712.83920,004
11/13/201413.6013.6613.2013.34838,227
11/12/201413.1213.4813.0313.471,161,861
11/11/201413.1713.3412.9213.231,165,445
11/10/201412.8313.1812.6213.181,181,214
11/7/201413.0813.1812.5412.781,106,216
11/6/201412.4013.0712.3513.051,380,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center