DYAX

Dyax Corp. Historical Stock Prices

$25.1399
*  
0.4099
1.66%
Get DYAX Alerts
*Delayed - data as of Jul. 28, 2015 11:51 ET  -  Find a broker to begin trading DYAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DYAX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:51  25.12  26.12  24.46  25.1399 212,384
07/27/2015 24.94 25.03 24.24 24.73 923,655
07/24/2015 25.69 26.56 24.99 25.08 1,164,203
07/23/2015 26.75 26.75 25.91 25.95 986,091
07/22/2015 25.9 26.94 25.775 26.83 447,242
07/21/2015 26.99 27.05 25.55 26.17 681,862
07/20/2015 27.59 27.61 26.71 27.1 805,010
07/17/2015 27.39 27.67 27.14 27.6 709,670
07/16/2015 28.1 28.46 26.67 27.3 1,517,818
07/15/2015 28.27 28.83 27.59 28.02 1,234,846
07/14/2015 28.38 28.82 27.7 27.96 951,355
07/13/2015 27.52 29.33 27.52 28.34 939,350
07/10/2015 26.71 27.5955 26.03 27.4 884,221
07/09/2015 26.1 26.55 26 26.29 426,191
07/08/2015 26.13 26.7 25.67 25.82 839,166
07/07/2015 27.34 27.94 26.65 26.67 1,774,353
07/06/2015 26.08 26.66 25.61 26.62 989,471
07/02/2015 26.79 26.79 26.16 26.31 548,976
07/01/2015 26.59 27.2 26.19 26.64 837,525
06/30/2015 26.07 26.97 26 26.5 1,386,487
06/29/2015 25.82 26.32 25.2591 25.89 1,295,691
06/26/2015 26.51 26.51 25.28 26.02 1,304,857
06/25/2015 26.29 26.99 26.1199 26.43 700,222
06/24/2015 27.51 27.72 26.17 26.23 928,743
06/23/2015 27.53 27.6 26.89 27.58 638,259
06/22/2015 26.77 27.95 26.7 27.47 1,165,061
06/19/2015 26.16 26.78 25.83 26.68 1,837,013
06/18/2015 25.36 26.33 25.17 26.095 965,093
06/17/2015 25.19 25.54 24.95 25.14 482,725
06/16/2015 25.09 25.75 24.85 25.09 524,579
06/15/2015 25.21 25.53 24.87 25.24 819,592
06/12/2015 25.08 25.52 25.01 25.3 765,982
06/11/2015 25.03 25.3 24.27 25.05 566,396
06/10/2015 24.15 24.6 23.56 24.53 780,817
06/09/2015 25.53 25.71 23.81 24.12 1,302,710
06/08/2015 25.37 26.215 25.06 25.49 884,145
06/05/2015 24.45 25.48 24.2 25.47 736,498
06/04/2015 25.51 25.56 24.34 24.45 720,494
06/03/2015 25.57 25.78 25.14 25.6 708,956
06/02/2015 25.18 25.83 24.88 25.34 1,165,782
06/01/2015 26.2 26.39 24.75 25.39 1,115,134
05/29/2015 26.34 26.72 25.89 26.34 881,622
05/28/2015 26.54 26.76 25.93 26.46 766,740
05/27/2015 26.32 26.8 26.07 26.72 695,179
05/26/2015 26.67 26.998 26.055 26.2 688,213
05/22/2015 26.81 26.87 26.43 26.71 637,079
05/21/2015 27.09 27.15 26.6 26.77 707,247
05/20/2015 26.52 27.25 26.233 27.05 857,222
05/19/2015 26.65 26.95 26.27 26.55 1,104,032
05/18/2015 26.17 26.83 26.01 26.58 960,857
05/15/2015 26.06 26.5 25.51 26.35 751,882
05/14/2015 25.79 26.405 25.07 26.13 922,974
05/13/2015 26.23 26.37 25.43 25.53 1,289,646
05/12/2015 26.06 26.43 25.86 26.23 1,342,080
05/11/2015 26 26.34 25.58 26.11 1,311,313
05/08/2015 26.32 26.9 25.8 26.15 1,473,571
05/07/2015 25.52 26.05 24.84 25.98 1,428,921
05/06/2015 25.19 26.455 24.84 25.68 2,715,819
05/05/2015 24.77 24.81 23.88 24.25 1,245,985
05/04/2015 24.42 25.24 24.3501 24.78 1,329,462
05/01/2015 24.18 25.11 24 24.955 1,767,618
04/30/2015 25.03 25.58 23.66 23.91 3,446,442
04/29/2015 26.11 26.18 25.24 25.62 1,483,022
04/28/2015 26.67 26.86 25.085 25.96 1,696,940
04/27/2015 27.54 27.75 26.23 26.6 1,925,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?