Dyax Corp (NQ: DYAX)
13.65 USD  -0.09 (-0.66%)
Streaming Delayed Price  /  Updated: 11:08 AM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 13.69 13.92 13.63 13.74 1,342,711 +0.13(+0.96%)
Nov 24, 2014 13.33 13.84 13.33 13.61 1,527,388 +0.34(+2.56%)
Nov 21, 2014 13.44 13.48 13.02 13.27 890,799 +0.05(+0.38%)
Nov 20, 2014 12.63 13.29 12.38 13.22 773,800 +0.47(+3.69%)
Nov 19, 2014 12.93 13.06 12.55 12.75 537,743 -0.17(-1.32%)
Nov 18, 2014 12.97 13.43 12.79 12.92 887,181 +0.02(+0.16%)
Nov 17, 2014 12.83 13.28 12.80 12.90 715,321 +0.07(+0.55%)
Nov 14, 2014 13.38 13.50 12.67 12.83 920,004 -0.51(-3.82%)
Nov 13, 2014 13.60 13.66 13.20 13.34 838,227 -0.13(-0.97%)
Nov 12, 2014 13.12 13.48 13.03 13.47 1,161,361 +0.24(+1.81%)
Nov 11, 2014 13.17 13.34 12.91 13.23 1,165,445 +0.05(+0.38%)
Nov 10, 2014 12.83 13.18 12.62 13.18 1,181,214 +0.40(+3.13%)
Nov 07, 2014 13.08 13.17 12.54 12.78 1,106,216 -0.27(-2.07%)
Nov 06, 2014 12.40 13.07 12.35 13.05 1,380,114 +0.70(+5.67%)
Nov 05, 2014 12.55 12.78 12.25 12.35 1,474,397 -0.06(-0.48%)
Nov 04, 2014 12.21 12.53 12.14 12.41 911,860 +0.12(+0.98%)
Nov 03, 2014 12.37 12.64 12.11 12.29 1,003,134 -0.08(-0.65%)
Oct 31, 2014 12.54 12.93 12.08 12.37 1,578,267 +0.08(+0.65%)
Oct 30, 2014 11.61 12.46 11.55 12.29 1,343,169 +0.55(+4.68%)
Oct 29, 2014 11.82 12.26 11.60 11.74 1,783,626 +0.53(+4.73%)
Oct 28, 2014 11.14 11.48 11.03 11.21 1,608,951 +0.22(+2.00%)
Oct 27, 2014 10.71 11.14 10.81 10.99 1,402,775 +0.18(+1.67%)
Oct 24, 2014 10.73 10.91 10.64 10.81 1,121,118 +0.07(+0.65%)
Oct 23, 2014 10.21 10.75 10.21 10.74 1,382,021 +0.74(+7.40%)
Oct 22, 2014 10.28 10.00 10.00 680,151 -0.19(-1.86%)
Oct 21, 2014 10.33 10.37 10.07 10.19 652,584 -0.01(-0.10%)
Oct 20, 2014 9.980 10.38 9.782 10.20 822,207 +0.13(+1.29%)
Oct 17, 2014 10.07 679,999 -0.02(-0.20%)
Oct 16, 2014 9.680 10.42 9.550 10.09 1,104,214 +0.20(+2.02%)
Oct 15, 2014 9.580 10.03 9.400 9.890 1,334,727 +0.09(+0.92%)
Oct 14, 2014 9.750 10.29 9.670 9.800 870,242 +0.26(+2.73%)
Oct 13, 2014 9.540 9.980 9.190 9.540 649,833 +0.01(+0.10%)
Oct 10, 2014 9.750 9.990 9.490 9.530 851,575 -0.30(-3.05%)
Oct 09, 2014 10.18 10.34 9.760 9.830 800,633 -0.40(-3.91%)
Oct 08, 2014 9.780 10.24 9.569 10.23 736,166 +0.43(+4.39%)
Oct 07, 2014 9.640 10.10 9.400 9.800 856,336 +0.03(+0.31%)
Oct 06, 2014 10.32 10.37 9.720 9.770 835,132 -0.52(-5.05%)
Oct 03, 2014 10.23 10.41 10.00 10.29 455,320 +0.27(+2.69%)
Oct 02, 2014 10.07 10.22 9.750 10.02 711,535 -0.09(-0.89%)
Oct 01, 2014 10.16 10.40 9.860 10.11 764,180 -0.01(-0.10%)
Sep 30, 2014 10.44 10.44 9.960 10.12 1,823,237 -0.39(-3.71%)
Sep 29, 2014 10.24 10.70 10.19 10.51 588,571 +0.03(+0.29%)
Sep 26, 2014 10.42 10.51 10.30 10.48 389,808 +0.11(+1.06%)
Sep 25, 2014 10.61 10.69 10.16 10.37 691,285 -0.27(-2.54%)
Sep 24, 2014 10.47 10.74 10.29 10.64 732,640 +0.22(+2.11%)
Sep 23, 2014 10.34 10.63 10.14 10.42 758,524 -0.03(-0.29%)
Sep 22, 2014 10.36 10.51 10.09 10.45 799,203 +0.01(+0.10%)
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%)
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