$15.51 -0.10 (%) Dyax Corp - NASDAQ

Jan. 23, 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
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
11/5/201412.5512.7812.2512.351,474,397
11/4/201412.2112.5312.1412.41911,860
11/3/201412.3712.6412.1112.291,003,134
10/31/201412.5412.9312.0812.371,578,267
10/30/201411.6112.4611.5512.291,343,169
10/29/201411.8212.3011.0411.741,783,626
10/28/201411.1411.5511.0311.211,608,951
10/27/201410.7111.1410.5210.991,402,775
10/24/201410.7310.9110.6410.811,121,118
10/23/201410.2110.7510.2110.741,382,021
10/22/201410.2210.2810.0010.00680,151
10/21/201410.3310.3710.0710.19652,584
10/20/20149.9810.389.7810.20822,207
10/17/201410.3110.319.9410.07679,999
10/16/20149.6810.429.5510.091,104,214
10/15/20149.5810.039.409.891,334,727
10/14/20149.7510.299.539.80870,242
10/13/20149.549.989.199.54649,833
10/10/20149.759.999.499.53851,575
10/9/201410.1810.349.769.83800,633
10/8/20149.7810.249.5710.23736,166
10/7/20149.6410.109.409.80856,336
10/6/201410.3210.379.729.77835,132
10/3/201410.2310.4210.0010.29455,320
10/2/201410.0710.229.7510.02711,535
10/1/201410.1610.409.8610.11764,180
9/30/201410.4410.449.9610.121,823,237
9/29/201410.2410.7010.1910.51588,571
9/26/201410.4210.5110.3010.48389,808
9/25/201410.6110.6910.1610.37691,285
9/24/201410.4710.7410.2910.64732,640
9/23/201410.3410.6310.1410.42758,524
9/22/201410.3610.5110.0910.45799,203
9/19/201410.6210.7410.3410.442,186,916
9/18/201410.6610.7010.4710.52711,337
9/17/201410.3510.7310.3510.60732,167
9/16/201410.1810.5110.0310.35808,147
9/15/201410.5210.6010.0910.26836,945
9/12/201410.9911.0110.4510.521,452,362
9/11/201410.5811.0110.5310.991,334,532
9/10/201410.4010.8210.4010.683,047,469
9/9/201410.3110.4310.2010.371,176,395
9/8/201410.1310.3910.0210.371,137,751
9/5/201410.2710.289.8110.15646,739
9/4/201410.2110.4310.1610.311,096,489
9/3/201410.2610.5210.1510.201,019,581
9/2/201410.2510.3510.0910.24974,035
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center