BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Dyax Corp (NQ: DYAX)
6.905 USD  +0.065 (+0.95%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 6.860 6.990 6.580 6.905 1,061,377 +0.07(+0.95%)
Apr 23, 2014 7.100 7.260 6.749 6.840 1,675,568 -0.43(-5.91%)
Apr 22, 2014 7.190 7.730 7.170 7.270 2,884,032 +0.57(+8.51%)
Apr 21, 2014 6.780 6.870 6.650 6.700 1,163,535 -0.03(-0.45%)
Apr 17, 2014 6.730 6.730 6.730 0 -0.07(-1.03%)
Apr 16, 2014 6.720 6.920 6.630 6.800 1,622,209 +0.16(+2.41%)
Apr 15, 2014 6.840 6.940 6.150 6.640 3,368,323 -0.19(-2.78%)
Apr 14, 2014 7.190 7.400 6.710 6.830 1,852,212 -0.32(-4.48%)
Apr 11, 2014 7.840 8.000 7.140 7.150 2,977,303 -0.79(-9.95%)
Apr 10, 2014 8.800 8.840 7.930 7.940 1,523,578 -0.84(-9.57%)
Apr 09, 2014 8.370 8.800 8.370 8.780 1,051,433 +0.46(+5.53%)
Apr 08, 2014 8.430 8.730 8.200 8.320 1,397,695 -0.13(-1.54%)
Apr 07, 2014 8.610 8.730 8.230 8.450 1,868,533 -0.19(-2.20%)
Apr 04, 2014 8.760 8.910 8.120 8.640 2,222,555 +0.06(+0.70%)
Apr 03, 2014 8.890 9.070 8.290 8.580 1,571,154 -0.33(-3.70%)
Apr 02, 2014 9.060 9.170 8.780 8.910 1,291,945 -0.09(-1.00%)
Apr 01, 2014 9.020 9.220 8.830 9.000 2,907,095 +0.02(+0.22%)
Mar 31, 2014 8.510 9.000 8.510 8.980 3,382,250 +0.50(+5.90%)
Mar 28, 2014 8.680 8.830 8.440 8.480 1,989,176 -0.23(-2.64%)
Mar 27, 2014 8.270 8.790 8.110 8.710 1,961,799 +0.43(+5.19%)
Mar 26, 2014 9.050 9.197 8.190 8.280 4,951,893 -0.66(-7.38%)
Mar 25, 2014 9.240 9.480 8.640 8.940 2,772,489 +0.26(+3.00%)
Mar 24, 2014 8.930 9.100 8.120 8.680 2,657,261 -0.20(-2.25%)
Mar 21, 2014 9.380 9.380 8.805 8.880 6,347,756 -0.48(-5.13%)
Mar 20, 2014 9.150 9.499 9.040 9.360 1,290,251 +0.18(+1.96%)
Mar 19, 2014 9.260 9.400 9.083 9.180 781,571 -0.08(-0.86%)
Mar 18, 2014 9.130 9.300 9.050 9.260 1,658,810 +0.13(+1.42%)
Mar 17, 2014 9.320 9.460 9.110 9.130 1,514,604 -0.10(-1.08%)
Mar 14, 2014 9.250 9.300 8.940 9.230 4,754,029 -0.92(-9.11%)
Mar 13, 2014 10.47 10.62 9.970 10.15 585,162 -0.28(-2.64%)
Mar 12, 2014 10.08 10.49 10.01 10.43 885,614 +0.28(+2.76%)
Mar 11, 2014 10.15 10.36 9.940 10.15 589,744 +0.01(+0.10%)
Mar 10, 2014 10.22 10.22 9.845 10.14 724,620 -0.10(-0.98%)
Mar 07, 2014 10.44 10.45 9.860 10.24 1,010,010 -0.11(-1.06%)
Mar 06, 2014 10.89 10.89 10.09 10.35 983,280 -0.46(-4.26%)
Mar 05, 2014 10.40 10.83 10.21 10.81 1,135,742 +0.34(+3.25%)
Mar 04, 2014 10.20 10.85 10.00 10.47 2,226,728 +0.16(+1.55%)
Mar 03, 2014 9.370 10.35 9.350 10.31 3,601,858 +0.64(+6.62%)
Feb 28, 2014 10.77 10.80 9.390 9.670 2,436,136 -0.53(-5.20%)
Feb 27, 2014 10.28 10.47 9.650 10.20 1,859,226 -0.62(-5.73%)
Feb 26, 2014 10.99 10.99 10.42 10.82 2,967,619 +0.68(+6.71%)
Feb 25, 2014 10.10 10.48 10.03 10.14 981,091 +0.01(+0.10%)
Feb 24, 2014 10.16 10.55 10.12 10.13 1,941,703 +0.01(+0.10%)
Feb 21, 2014 10.10 10.50 10.03 10.12 1,132,521 +0.09(+0.90%)
Feb 20, 2014 9.760 10.05 9.530 10.03 853,919 +0.29(+2.98%)
Feb 19, 2014 9.700 10.01 9.622 9.740 1,294,676 +0.13(+1.35%)
Feb 18, 2014 9.200 9.630 9.130 9.610 1,261,720 +0.63(+7.02%)
Feb 14, 2014 8.980 8.980 8.980 0 +0.18(+2.05%)
Feb 13, 2014 8.400 8.850 8.350 8.800 351,685 +0.11(+1.27%)
Feb 12, 2014 8.690 8.936 8.620 8.690 412,715 +0.02(+0.23%)
Feb 11, 2014 8.430 8.930 8.380 8.670 894,454 +0.28(+3.34%)
Feb 10, 2014 8.240 8.400 7.995 8.390 593,841 +0.14(+1.70%)
Feb 07, 2014 7.700 8.270 7.580 8.250 974,643 +0.56(+7.28%)
Feb 06, 2014 7.930 8.000 7.670 7.690 494,299 -0.21(-2.66%)
Feb 05, 2014 8.280 8.280 7.750 7.900 605,446 -0.40(-4.82%)
Feb 04, 2014 8.170 8.440 8.090 8.300 744,943 +0.15(+1.84%)
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