DYAX

Historical Stock Prices

$26.71
*  
0.06
0.22%
Get DYAX Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
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
04/24/2015 28.19 28.3 27.38 27.44 1,122,400
04/23/2015 28.11 28.44 27.95 28.29 968,295
04/22/2015 27.83 28.42 27.63 28.12 1,015,387
04/21/2015 28.4 28.7 27.73 27.965 914,546
04/20/2015 28.17 28.4 27.57 28.17 966,720
04/17/2015 28.2 28.54 27.58 27.97 1,791,560
04/16/2015 28.48 28.82 28.16 28.43 1,382,315
04/15/2015 29.08 29.34 28.25 28.46 1,454,244
04/14/2015 29.14 29.38 28.59 29.02 1,367,582
04/13/2015 29.11 29.77 28.85 29.09 2,196,128
04/10/2015 29.02 29.8299 28.9201 29.2 1,696,675
04/09/2015 30.04 30.19 28.65 28.99 3,750,505
04/08/2015 28.87 30.55 28.61 30.45 9,969,930
04/07/2015 27.48 28.98 27.35 28.055 3,928,259
04/06/2015 26.58 28.68 26.45 28.61 5,266,617
04/02/2015 25.75 27.06 24.61 27.05 6,686,887
04/01/2015 24.99 26.11 24.31 25.75 21,411,400
03/31/2015 17.02 17.02 16.49 16.755 3,139,660
03/30/2015 16.61 17.355 16.61 17.05 1,351,588
03/27/2015 16.22 16.87 16.22 16.54 1,264,010
03/26/2015 16.16 16.62 15.84 16.2 1,179,557
03/25/2015 16.84 16.95 15.98 16.25 1,631,905
03/24/2015 16.71 17.28 16.59 17 1,380,085
03/23/2015 17 17.3 16.44 16.71 1,038,435
03/20/2015 17.47 17.9299 16.92 17 2,694,234
03/19/2015 17.63 17.94 17.26 17.455 946,825
03/18/2015 17.48 17.94 17.22 17.54 864,996
03/17/2015 17.44 17.51 16.98 17.46 831,981
03/16/2015 17.48 18.07 17.27 17.4 1,322,977
03/13/2015 16.77 17.5 16.77 17.3 1,606,275
03/12/2015 16.58 16.77 16.23 16.76 1,164,036
03/11/2015 16.5 16.9 16.06 16.41 1,187,763
03/10/2015 15.78 16.715 15.68 16.42 883,856
03/09/2015 15.69 16.04 15.47 16.01 820,236
03/06/2015 15.5 15.83 15.3601 15.64 678,433
03/05/2015 15.67 16.15 15.37 15.69 1,025,103
03/04/2015 15.04 15.85 14.83 15.67 733,681
03/03/2015 15.65 15.761 15 15.155 1,218,355
03/02/2015 15.1 15.76 14.9 15.72 862,696
02/27/2015 15.4 15.936 14.8784 15.11 998,374
02/26/2015 15.34 15.69 14.63 15.48 1,129,266
02/25/2015 15.4 15.53 14.74 15.32 879,800
02/24/2015 16.54 17.2 15.27 15.405 1,354,789
02/23/2015 15.94 16.57 15.94 16.46 991,634
*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?