Dyax Corp (NQ: DYAX)
9.830 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:21 AM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 9.790 9.890 9.610 9.830 529,019 +0.03(+0.31%)
Aug 18, 2014 10.00 10.07 9.680 9.800 613,259 -0.04(-0.41%)
Aug 15, 2014 10.14 10.17 9.592 9.840 836,371 -0.16(-1.60%)
Aug 14, 2014 9.800 10.05 9.800 10.00 1,852,627 +0.20(+2.04%)
Aug 13, 2014 9.390 9.930 9.310 9.800 1,266,771 +0.49(+5.26%)
Aug 12, 2014 9.310 9.510 9.180 9.310 1,448,969 -0.03(-0.32%)
Aug 11, 2014 9.340 9.530 9.110 9.340 542,644 +0.11(+1.19%)
Aug 08, 2014 8.970 9.440 8.830 9.230 811,051 +0.30(+3.36%)
Aug 07, 2014 9.370 9.575 8.865 8.930 814,848 -0.40(-4.29%)
Aug 06, 2014 9.340 9.540 9.240 9.330 969,519 -0.12(-1.27%)
Aug 05, 2014 9.300 9.640 9.290 9.450 770,491 +0.03(+0.32%)
Aug 04, 2014 9.170 9.480 8.970 9.420 1,069,581 +0.27(+2.95%)
Aug 01, 2014 9.390 9.687 8.960 9.150 929,063 -0.27(-2.87%)
Jul 31, 2014 9.690 9.870 9.380 9.420 1,201,367 -0.46(-4.66%)
Jul 30, 2014 9.570 10.25 9.480 9.880 2,452,281 +0.96(+10.76%)
Jul 29, 2014 8.580 9.000 8.580 8.920 578,747 +0.37(+4.33%)
Jul 28, 2014 8.940 9.090 8.440 8.550 762,504 -0.38(-4.26%)
Jul 25, 2014 8.890 9.089 8.710 8.930 794,093 -0.11(-1.22%)
Jul 24, 2014 9.130 9.210 8.900 9.040 792,421 -0.05(-0.55%)
Jul 23, 2014 8.840 9.460 8.840 9.090 710,338 +0.29(+3.30%)
Jul 22, 2014 8.830 8.890 8.530 8.800 729,138 +0.05(+0.57%)
Jul 21, 2014 8.790 8.860 8.505 8.750 701,178 -0.11(-1.24%)
Jul 18, 2014 8.100 8.900 8.090 8.860 1,205,970 +0.72(+8.85%)
Jul 17, 2014 8.250 8.480 8.110 8.140 1,232,448 -0.24(-2.86%)
Jul 16, 2014 8.690 8.910 8.320 8.380 1,231,439 -0.20(-2.33%)
Jul 15, 2014 8.930 8.980 8.430 8.580 1,573,080 -0.40(-4.45%)
Jul 14, 2014 9.150 9.190 8.835 8.980 798,228 -0.05(-0.55%)
Jul 11, 2014 9.020 9.130 8.830 9.030 499,147 +0.02(+0.22%)
Jul 10, 2014 8.430 9.090 8.430 9.010 1,015,230 +0.25(+2.85%)
Jul 09, 2014 8.590 8.860 8.420 8.760 844,819 +0.16(+1.86%)
Jul 08, 2014 9.360 9.395 8.425 8.600 2,199,337 -0.77(-8.22%)
Jul 07, 2014 9.810 9.820 9.250 9.370 806,827 -0.48(-4.87%)
Jul 03, 2014 9.850 9.850 9.850 0 +0.27(+2.82%)
Jul 02, 2014 9.620 9.752 9.476 9.580 682,681 -0.08(-0.83%)
Jul 01, 2014 9.660 9.880 9.547 9.660 1,004,114 +0.06(+0.63%)
Jun 30, 2014 9.890 10.02 9.520 9.600 1,817,724 -0.36(-3.61%)
Jun 27, 2014 8.800 10.07 8.790 9.960 3,430,103 +1.11(+12.54%)
Jun 26, 2014 8.780 8.920 8.560 8.850 1,573,717 +0.04(+0.45%)
Jun 25, 2014 8.510 8.980 8.510 8.810 1,074,508 +0.27(+3.16%)
Jun 24, 2014 8.670 9.040 8.520 8.540 1,136,326 -0.12(-1.39%)
Jun 23, 2014 8.850 8.870 8.490 8.660 1,192,760 -0.20(-2.26%)
Jun 20, 2014 8.730 8.900 8.550 8.860 1,450,671 +0.18(+2.07%)
Jun 19, 2014 8.720 8.720 8.450 8.680 634,967 +0.01(+0.12%)
Jun 18, 2014 8.790 8.910 8.450 8.670 1,853,158 -0.13(-1.53%)
Jun 17, 2014 8.630 9.070 8.589 8.805 1,174,965 +0.21(+2.38%)
Jun 16, 2014 8.340 8.630 8.340 8.600 775,587 +0.21(+2.50%)
Jun 13, 2014 8.390 8.390 8.073 8.390 981,420 +0.05(+0.60%)
Jun 12, 2014 8.330 8.490 8.188 8.340 641,311 +0.01(+0.12%)
Jun 11, 2014 8.370 8.480 8.230 8.330 857,989 -0.11(-1.30%)
Jun 10, 2014 8.400 8.630 8.289 8.440 967,006 +0.30(+3.69%)
Jun 06, 2014 8.330 8.338 7.990 8.140 786,272 -0.11(-1.33%)
Jun 05, 2014 8.120 8.360 8.060 8.250 813,486 +0.15(+1.85%)
Jun 04, 2014 7.920 8.220 7.870 8.100 925,144 +0.14(+1.76%)
Jun 03, 2014 7.950 8.020 7.780 7.960 2,213,703 -0.02(-0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->