Dyax Corp (NQ: DYAX)
10.44 USD  -0.08 (-0.76%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 10.62 10.74 10.34 10.44 2,186,916 -0.08(-0.76%)
Sep 18, 2014 10.66 10.70 10.47 10.52 711,337 -0.08(-0.75%)
Sep 17, 2014 10.35 10.73 10.35 10.60 732,167 +0.25(+2.42%)
Sep 16, 2014 10.18 10.51 10.03 10.35 808,147 +0.09(+0.88%)
Sep 15, 2014 10.52 10.52 10.09 10.26 836,945 -0.26(-2.43%)
Sep 12, 2014 10.99 11.01 10.45 10.52 1,452,362 -0.47(-4.32%)
Sep 11, 2014 10.58 11.01 10.53 10.99 1,334,532 +0.31(+2.90%)
Sep 10, 2014 10.40 10.82 10.40 10.68 3,047,469 +0.31(+2.99%)
Sep 09, 2014 10.31 10.43 10.20 10.37 1,176,395 +0.00(+0.00%)
Sep 08, 2014 10.13 10.39 10.02 10.37 1,137,751 +0.22(+2.17%)
Sep 05, 2014 10.27 10.28 9.810 10.15 646,739 -0.16(-1.55%)
Sep 04, 2014 10.21 10.42 10.21 10.31 1,096,489 +0.11(+1.08%)
Sep 03, 2014 10.26 10.52 10.15 10.20 1,019,581 -0.04(-0.39%)
Sep 02, 2014 10.25 10.28 10.09 10.24 974,035 +0.03(+0.29%)
Aug 29, 2014 10.21 10.21 10.21 0 +0.19(+1.90%)
Aug 28, 2014 10.12 10.39 9.960 10.02 929,515 -0.18(-1.76%)
Aug 27, 2014 10.20 10.32 10.11 10.20 769,459 +0.07(+0.69%)
Aug 26, 2014 9.930 10.43 9.880 10.13 1,728,280 +0.22(+2.22%)
Aug 25, 2014 9.530 9.920 9.480 9.910 955,645 +0.45(+4.76%)
Aug 22, 2014 9.550 9.550 9.360 9.460 603,234 -0.08(-0.89%)
Aug 21, 2014 9.790 9.810 9.535 9.545 603,754 -0.27(-2.70%)
Aug 20, 2014 9.700 9.860 9.570 9.810 483,343 -0.02(-0.20%)
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 10.16 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 9.190 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%)
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
//-->