DYAX $3.23

up +0.10


18/6/2013 04:18 PM  |  NASDAQ : DYAX  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

DYAX historical data

Date Open High Low Close Volume
6/18/2013 3.15 3.24 3.08 3.23 6886
6/17/2013 3.19 3.20 3.12 3.13 5819
6/14/2013 3.13 3.19 3.07 3.19 4619
6/13/2013 3.11 3.16 3.01 3.16 4576
6/12/2013 3.05 3.16 2.96 3.11 6735
6/11/2013 2.94 3.05 2.91 3.03 3296
6/10/2013 2.95 3.03 2.90 2.98 3431
6/7/2013 2.89 2.99 2.89 2.94 3837
6/6/2013 2.73 2.87 2.71 2.86 4395
6/5/2013 2.81 2.83 2.70 2.74 4367
6/4/2013 3.04 3.04 2.80 2.81 7007
6/3/2013 3.12 3.25 2.96 3.04 11735
5/31/2013 3.11 3.17 3.03 3.14 19626
5/30/2013 2.86 3.07 2.85 3.07 8889
5/29/2013 2.71 2.88 2.71 2.85 5237
5/28/2013 2.67 2.76 2.65 2.73 5781
5/24/2013 2.59 2.63 2.50 2.61 2558
5/23/2013 2.49 2.63 2.48 2.62 4687
5/22/2013 2.53 2.58 2.48 2.53 4394
5/21/2013 2.51 2.54 2.45 2.52 3581
5/20/2013 2.52 2.54 2.46 2.52 4280
5/17/2013 2.54 2.56 2.51 2.54 4207
5/16/2013 2.50 2.55 2.45 2.49 9011
5/15/2013 2.50 2.57 2.46 2.52 4705
5/14/2013 2.42 2.53 2.38 2.51 11105
5/13/2013 2.35 2.49 2.32 2.41 13881
5/10/2013 2.30 2.37 2.27 2.31 7974
5/9/2013 2.29 2.32 2.26 2.30 8833
5/8/2013 2.50 2.55 2.27 2.29 11774
5/7/2013 2.58 2.60 2.46 2.50 5452
5/6/2013 2.68 2.68 2.56 2.59 2602
5/3/2013 2.70 2.71 2.64 2.66 4104
5/2/2013 2.68 2.71 2.64 2.65 8771
5/1/2013 2.73 2.77 2.59 2.67 12427
4/30/2013 2.74 2.76 2.63 2.75 13176
4/29/2013 2.73 2.92 2.68 2.78 22761
4/26/2013 3.75 3.75 2.66 2.69 73625
4/25/2013 4.06 4.19 3.89 4.13 18514
4/24/2013 4.24 4.24 4.03 4.06 3208
4/23/2013 4.26 4.27 4.17 4.23 3800
4/22/2013 4.28 4.30 4.11 4.20 3227
4/19/2013 4.13 4.28 4.06 4.25 4897
4/18/2013 4.11 4.21 4.03 4.15 6336
4/17/2013 4.09 4.22 3.78 4.09 6830
4/16/2013 4.16 4.24 4.12 4.13 9421
4/15/2013 4.37 4.38 4.09 4.14 5560
4/12/2013 4.38 4.46 4.33 4.42 4144
4/11/2013 4.40 4.42 4.25 4.41 3621
4/10/2013 4.39 4.47 4.35 4.39 6023
4/9/2013 4.27 4.40 4.22 4.35 4498
4/8/2013 4.28 4.31 4.21 4.25 1717
4/5/2013 4.13 4.26 3.99 4.25 2221
4/4/2013 4.42 4.50 4.23 4.26 3749
4/3/2013 4.38 4.43 4.29 4.40 3738
4/2/2013 4.38 4.44 4.23 4.38 3984
4/1/2013 4.37 4.44 4.24 4.33 6015
3/28/2013 4.26 4.39 4.17 4.36 5231
3/27/2013 4.17 4.27 4.09 4.25 2270
3/26/2013 4.25 4.27 4.15 4.24 2345
3/25/2013 4.15 4.23 4.09 4.23 2581
3/22/2013 4.14 4.21 4.06 4.12 3500
3/21/2013 4.10 4.15 4.07 4.13 2193
3/20/2013 4.07 4.13 4.00 4.13 4508
3/19/2013 3.98 4.05 3.97 4.05 2827
3/18/2013 3.90 4.01 3.89 3.98 2228
3/15/2013 4.01 4.09 3.97 3.97 7227
3/14/2013 4.07 4.10 3.98 4.00 4172
3/13/2013 3.99 4.14 3.80 4.08 5148
3/12/2013 4.05 4.10 3.95 4.04 3176
3/11/2013 4.35 4.36 3.99 4.07 11806
3/8/2013 4.08 4.17 3.92 4.15 4913
3/7/2013 3.99 4.14 3.97 4.07 4576
3/6/2013 3.97 4.02 3.82 4.00 11028
3/5/2013 3.50 3.92 3.48 3.91 8273
3/4/2013 3.33 3.35 3.22 3.27 1414
3/1/2013 3.15 3.34 3.15 3.33 1623
2/28/2013 3.23 3.25 3.18 3.21 2276
2/27/2013 3.22 3.24 3.18 3.23 2627
2/26/2013 3.23 3.25 3.16 3.23 1686
2/25/2013 3.37 3.37 3.16 3.20 2937
2/22/2013 3.34 3.36 3.29 3.35 2682
2/21/2013 3.24 3.34 3.13 3.30 3787
2/20/2013 3.42 3.47 3.28 3.29 5887
2/19/2013 3.20 3.47 3.20 3.43 3786
2/15/2013 3.16 3.21 3.08 3.20 4824
2/14/2013 3.10 3.15 2.98 3.12 3546
2/13/2013 3.03 3.09 3.00 3.08 1818
2/12/2013 3.04 3.04 3.00 3.02 1833
2/11/2013 2.96 3.03 2.96 3.03 1512
2/8/2013 3.02 3.06 2.82 2.95 3624
2/7/2013 3.07 3.11 2.99 3.00 3693
2/6/2013 3.12 3.12 3.01 3.07 1465
2/5/2013 3.08 3.20 3.08 3.13 1136
2/4/2013 3.18 3.23 3.04 3.05 2591
2/1/2013 3.21 3.25 3.15 3.23 1647
1/31/2013 3.13 3.27 3.12 3.18 3760
1/30/2013 3.21 3.27 3.10 3.13 3973
1/29/2013 3.04 3.27 3.02 3.23 5809
1/28/2013 3.07 3.08 2.99 3.04 8400
1/25/2013 3.11 3.14 3.00 3.05 10886
Marketplace
Trading Center