$10.45 +0.01 (%) Dyax Corp - NASDAQ

Sep. 22, 2014 | 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
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
8/29/201410.0510.229.9110.21606,086
8/28/201410.1210.399.9610.02929,515
8/27/201410.2010.3310.1110.20769,459
8/26/20149.9310.439.8810.131,728,280
8/25/20149.539.939.489.91955,645
8/22/20149.559.559.369.46603,234
8/21/20149.799.839.549.55603,754
8/20/20149.709.889.579.81483,343
8/19/20149.799.899.619.83529,019
8/18/201410.0010.079.689.80613,259
8/15/201410.1410.179.599.84836,371
8/14/20149.8010.059.8010.001,852,627
8/13/20149.399.959.319.801,266,771
8/12/20149.319.519.189.311,448,969
8/11/20149.349.539.119.34542,644
8/8/20148.979.448.839.23811,051
8/7/20149.379.588.878.93814,848
8/6/20149.349.549.249.33969,519
8/5/20149.309.649.299.45770,491
8/4/20149.179.488.979.421,075,137
8/1/20149.399.698.969.15929,063
7/31/20149.699.879.389.421,235,243
7/30/20149.5710.259.489.882,452,281
7/29/20148.589.008.588.92578,747
7/28/20148.949.098.448.55762,504
7/25/20148.899.098.718.93794,093
7/24/20149.139.218.909.04792,421
7/23/20148.849.468.849.09710,338
7/22/20148.838.898.538.80729,138
7/21/20148.798.868.518.75701,178
7/18/20148.108.908.098.861,205,970
7/17/20148.258.488.118.141,232,448
7/16/20148.698.918.328.381,231,439
7/15/20148.938.988.438.581,573,080
7/14/20149.159.198.848.98802,840
7/11/20149.029.138.839.03499,147
7/10/20148.439.098.439.011,015,230
7/9/20148.598.868.428.76844,819
7/8/20149.369.408.438.602,203,952
7/7/20149.819.829.259.37817,816
7/3/20149.659.859.539.85452,739
7/2/20149.629.759.489.58685,451
7/1/20149.669.889.559.661,013,604
6/30/20149.8910.029.529.601,819,656
6/27/20148.8010.078.799.963,430,103
6/26/20148.788.928.568.851,573,717
6/25/20148.518.988.518.811,074,508
6/24/20148.679.048.528.541,145,288
6/23/20148.858.878.498.661,192,760
6/20/20148.738.908.558.861,450,671
6/19/20148.728.728.458.68634,967
6/18/20148.798.918.458.671,853,158
6/17/20148.639.078.598.811,174,965
6/16/20148.348.638.348.60775,587
6/13/20148.398.398.078.39981,420
6/12/20148.338.498.198.34645,331
6/11/20148.378.488.238.33864,819
6/10/20148.408.638.228.44970,814
6/9/20148.178.578.178.411,120,764
6/6/20148.338.347.998.14786,272
6/5/20148.128.368.068.25825,536
6/4/20147.928.227.878.10925,144
6/3/20147.958.027.787.962,252,664
6/2/20148.128.247.897.981,814,770
5/30/20148.548.548.228.251,400,078
5/29/20148.598.748.458.501,477,407
5/28/20148.408.758.228.543,312,118
5/27/20146.748.486.698.416,390,638
5/23/20146.636.746.476.60589,747
5/22/20146.296.696.286.621,259,218
5/21/20146.266.496.116.27927,900
5/20/20146.286.346.076.231,450,201
5/19/20146.186.376.126.33604,699
5/16/20146.116.236.076.20704,290
5/15/20146.346.456.056.111,008,675
5/14/20146.486.686.376.401,053,890
5/13/20146.746.746.426.501,244,096
5/12/20146.466.846.446.731,091,266
5/9/20146.136.446.106.381,465,764
5/8/20146.446.556.166.17994,810
5/7/20146.346.516.196.461,118,452
5/6/20146.606.686.326.34908,110
5/5/20146.526.666.276.64771,854
5/2/20146.636.676.436.601,444,358
5/1/20146.606.696.056.591,726,432
4/30/20146.616.826.406.611,061,072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center