$23.69 -0.20 (%) Dyax Corp - NASDAQ

Aug. 28, 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
8/28/201523.6724.5223.0623.69700,347
8/27/201523.3924.3623.3923.891,213,031
8/26/201522.0723.2021.6623.161,169,620
8/25/201522.2222.5621.1321.531,078,931
8/24/201521.1823.0820.6121.231,555,359
8/21/201521.2723.1521.1222.551,207,560
8/20/201522.8223.3421.9421.96724,963
8/19/201523.1623.9322.5223.00553,481
8/18/201523.3723.9323.0823.17603,517
8/17/201522.5023.4822.0023.48811,891
8/14/201522.0822.5621.4522.331,020,841
8/13/201523.4223.9822.2422.32752,555
8/12/201523.2523.8022.7023.52799,484
8/11/201523.4824.0922.8723.53582,851
8/10/201523.5524.2423.5423.791,030,778
8/7/201522.2723.9321.4823.832,130,446
8/6/201523.6524.2522.1322.36873,102
8/5/201523.7124.2723.3123.39677,009
8/4/201524.1524.4623.5923.61702,636
8/3/201524.5524.8923.9224.23936,729
7/31/201524.2025.1223.0524.61840,592
7/30/201523.7524.7022.6224.031,304,960
7/29/201525.0725.2424.0224.26762,575
7/28/201525.1226.1224.4625.07758,903
7/27/201524.9425.0324.2424.73923,655
7/24/201525.6926.5624.9925.081,164,203
7/23/201526.7526.7525.9125.95986,091
7/22/201525.9026.9425.7826.83447,242
7/21/201526.9927.0525.5526.17681,862
7/20/201527.5927.6126.7127.10805,010
7/17/201527.3927.6727.1427.60709,670
7/16/201528.1028.4626.6727.301,517,818
7/15/201528.2728.8327.5928.021,234,846
7/14/201528.3828.8227.7027.96951,555
7/13/201527.5229.3327.5228.34973,150
7/10/201526.7127.6026.0327.40884,221
7/9/201526.1026.5526.0026.29426,191
7/8/201526.1326.7025.6725.82839,166
7/7/201527.3427.9426.6526.671,774,353
7/6/201526.0826.6625.6126.62989,471
7/2/201526.7926.7926.1626.31548,976
7/1/201526.5927.2026.1926.64837,525
6/30/201526.0726.9726.0026.501,386,487
6/29/201525.8226.3225.2625.891,297,243
6/26/201526.5126.5125.2826.021,304,857
6/25/201526.2926.9926.1226.43700,222
6/24/201527.5127.7226.1726.23928,743
6/23/201527.5327.6026.8927.58638,259
6/22/201526.7727.9526.7027.471,165,085
6/19/201526.1626.7825.8326.681,837,013
6/18/201525.3626.3325.1726.10964,893
6/17/201525.1925.5424.9525.14482,725
6/16/201525.0925.7524.8525.09524,579
6/15/201525.2125.5324.8725.24819,592
6/12/201525.0825.5225.0125.30765,982
6/11/201525.0325.3024.2725.05566,396
6/10/201524.1524.6023.5624.53780,817
6/9/201525.5325.7123.8124.121,304,110
6/8/201525.3726.2225.0625.49884,245
6/5/201524.4525.4824.2025.47736,498
6/4/201525.5125.5624.3424.45720,524
6/3/201525.5725.7825.1425.60708,956
6/2/201525.1825.8324.8825.341,165,782
6/1/201526.2026.3924.7525.391,115,134
5/29/201526.3426.7225.8926.34881,622
5/28/201526.5426.7625.9326.46766,740
5/27/201526.3226.8026.0726.72695,179
5/26/201526.6727.0026.0626.20688,213
5/22/201526.8126.8726.4326.71637,079
5/21/201527.0927.1526.6026.77707,247
5/20/201526.5227.2526.2327.05857,422
5/19/201526.6526.9526.2726.551,104,032
5/18/201526.1726.8326.0126.58960,857
5/15/201526.0626.5025.5126.35751,882
5/14/201525.7926.4125.0726.13922,974
5/13/201526.2326.3725.4325.531,289,646
5/12/201526.0626.4325.8626.231,342,080
5/11/201526.0026.3425.5826.111,311,313
5/8/201526.3226.9025.8026.151,473,571
5/7/201525.5226.0524.8425.981,429,021
5/6/201525.1926.4624.8425.682,715,829
5/5/201524.7724.8123.8824.251,245,985
5/4/201524.4225.2424.3524.781,329,462
5/1/201524.1825.1124.0024.961,767,618
4/30/201525.0325.5823.6623.913,446,642
4/29/201526.1126.1825.2425.621,484,783
4/28/201526.6726.8625.0925.961,696,960
4/27/201527.5427.7526.2326.601,925,180
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!