DYAX

Historical Stock Prices

$10.44
*  
0.08
0.76%
Get DYAX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading DYAX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 10.62 10.74 10.34 10.44 2,186,916
09/18/2014 10.66 10.7 10.47 10.52 711,137
09/17/2014 10.35 10.73 10.35 10.6 732,167
09/16/2014 10.18 10.51 10.03 10.35 808,147
09/15/2014 10.52 10.6 10.085 10.26 836,945
09/12/2014 10.99 11.01 10.45 10.515 1,452,362
09/11/2014 10.58 11.01 10.53 10.99 1,334,532
09/10/2014 10.4 10.82 10.4 10.68 3,047,469
09/09/2014 10.31 10.43 10.2 10.37 1,176,395
09/08/2014 10.13 10.39 10.02 10.37 1,137,751
09/05/2014 10.27 10.28 9.81 10.15 646,739
09/04/2014 10.21 10.43 10.16 10.31 1,096,489
09/03/2014 10.26 10.515 10.15 10.2 1,019,581
09/02/2014 10.25 10.35 10.09 10.24 974,035
08/29/2014 10.05 10.22 9.91 10.21 606,086
08/28/2014 10.12 10.39 9.96 10.02 929,515
08/27/2014 10.2 10.325 10.11 10.2 769,459
08/26/2014 9.93 10.43 9.8799 10.13 1,728,280
08/25/2014 9.53 9.93 9.48 9.91 955,645
08/22/2014 9.55 9.55 9.36 9.46 603,234
08/21/2014 9.79 9.83 9.535 9.545 603,754
08/20/2014 9.7 9.88 9.57 9.81 483,343
08/19/2014 9.79 9.89 9.61 9.83 529,019
08/18/2014 10 10.0675 9.68 9.8 613,259
08/15/2014 10.14 10.17 9.5922 9.84 836,371
08/14/2014 9.8 10.05 9.8 10 1,852,627
08/13/2014 9.39 9.95 9.31 9.8 1,266,771
08/12/2014 9.31 9.51 9.18 9.31 1,448,969
08/11/2014 9.34 9.53 9.11 9.34 542,644
08/08/2014 8.97 9.44 8.83 9.23 811,051
08/07/2014 9.37 9.575 8.865 8.93 814,848
08/06/2014 9.34 9.54 9.24 9.33 969,519
08/05/2014 9.3 9.64 9.29 9.45 770,491
08/04/2014 9.17 9.48 8.97 9.42 1,075,137
08/01/2014 9.39 9.687 8.96 9.15 924,092
07/31/2014 9.69 9.87 9.38 9.42 1,235,243
07/30/2014 9.57 10.25 9.48 9.88 2,452,281
07/29/2014 8.58 9 8.58 8.92 578,747
07/28/2014 8.94 9.09 8.44 8.55 744,866
07/25/2014 8.89 9.089 8.71 8.93 794,093
07/24/2014 9.13 9.21 8.9 9.04 792,421
07/23/2014 8.84 9.46 8.84 9.09 710,338
07/22/2014 8.83 8.89 8.53 8.8 729,138
07/21/2014 8.79 8.86 8.505 8.75 701,178
07/18/2014 8.1 8.9 8.09 8.86 1,205,970
07/17/2014 8.25 8.48 8.11 8.14 1,232,448
07/16/2014 8.69 8.91 8.32 8.38 1,231,439
07/15/2014 8.93 8.98 8.43 8.58 1,573,080
07/14/2014 9.15 9.19 8.835 8.98 802,840
07/11/2014 9.02 9.13 8.83 9.03 499,147
07/10/2014 8.43 9.09 8.43 9.01 1,015,230
07/09/2014 8.59 8.86 8.42 8.76 844,819
07/08/2014 9.36 9.395 8.425 8.6 2,203,952
07/07/2014 9.81 9.82 9.25 9.37 817,816
07/03/2014 9.65 9.85 9.533 9.85 452,739
07/02/2014 9.62 9.752 9.476 9.58 685,451
07/01/2014 9.66 9.88 9.5475 9.66 1,013,604
06/30/2014 9.89 10.02 9.52 9.6 1,819,656
06/27/2014 8.8 10.07 8.79 9.96 3,428,918
06/26/2014 8.78 8.92 8.56 8.85 1,573,717
06/25/2014 8.51 8.98 8.51 8.81 1,074,508
06/24/2014 8.67 9.04 8.52 8.54 1,145,288
06/23/2014 8.85 8.87 8.49 8.66 1,192,760
06/20/2014 8.73 8.9 8.5501 8.86 1,450,671
06/19/2014 8.72 8.72 8.45 8.68 634,967
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?