$26.41 -1.03 (%) Dyax Corp - NASDAQ

Apr. 27, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DYAX historical data

Date Open High Low Close Volume
4/24/201528.1928.3027.3827.441,122,400
4/23/201528.1128.4427.9528.29968,295
4/22/201527.8328.4227.6328.121,015,587
4/21/201528.4028.7027.7327.97914,546
4/20/201528.1728.4027.5728.17966,720
4/17/201528.2028.5427.5827.971,791,560
4/16/201528.4828.8228.1628.431,382,646
4/15/201529.0829.3428.2528.461,454,444
4/14/201529.1429.3828.5929.021,367,582
4/13/201529.1129.7728.8529.092,196,128
4/10/201529.0229.8328.9229.201,696,875
4/9/201530.0430.1928.6528.993,757,775
4/8/201528.8730.5528.6130.459,978,803
4/7/201527.4828.9827.3528.063,937,014
4/6/201526.5828.6826.4528.615,294,203
4/2/201525.7527.0624.6127.056,710,962
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center