Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Dyax Corp (NQ: DYAX)
2.530 USD  +0.010 (+0.40%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 2.530 2.580 2.480 2.530 0 +0.01(+0.40%)
May 21, 2013 2.510 2.540 2.450 2.520 0 +0.00(+0.00%)
May 20, 2013 2.520 2.540 2.460 2.520 0 -0.02(-0.79%)
May 17, 2013 2.540 2.560 2.510 2.540 0 +0.05(+2.01%)
May 16, 2013 2.500 2.550 2.450 2.490 901,070 -0.03(-1.19%)
May 15, 2013 2.500 2.570 2.460 2.520 0 +0.11(+4.56%)
May 13, 2013 2.350 2.490 2.320 2.410 0 +0.10(+4.33%)
May 10, 2013 2.300 2.370 2.270 2.310 0 +0.01(+0.43%)
May 09, 2013 2.290 2.320 2.260 2.300 0 +0.01(+0.44%)
May 08, 2013 2.500 2.550 2.270 2.290 0 -0.21(-8.40%)
May 07, 2013 2.580 2.600 2.460 2.500 0 -0.09(-3.47%)
May 06, 2013 2.680 2.680 2.560 2.590 0 -0.07(-2.63%)
May 03, 2013 2.700 2.710 2.650 2.660 0 +0.01(+0.38%)
May 02, 2013 2.680 2.710 2.640 2.650 0 -0.02(-0.75%)
May 01, 2013 2.730 2.770 2.590 2.670 0 -0.08(-2.91%)
Apr 30, 2013 2.740 2.760 2.630 2.750 0 -0.03(-1.08%)
Apr 29, 2013 2.730 2.920 2.680 2.780 2,276,088 +0.09(+3.35%)
Apr 26, 2013 3.750 3.750 2.660 2.690 7,362,477 -1.44(-34.87%)
Apr 25, 2013 4.060 4.190 3.890 4.130 1,851,455 +0.06(+1.47%)
Apr 24, 2013 4.240 4.240 4.030 4.070 336,831 -0.16(-3.78%)
Apr 23, 2013 4.260 4.270 4.170 4.230 379,988 +0.03(+0.71%)
Apr 22, 2013 4.280 4.297 4.110 4.200 322,628 -0.05(-1.18%)
Apr 19, 2013 4.130 4.280 4.060 4.250 489,673 +0.10(+2.41%)
Apr 18, 2013 4.110 4.210 4.030 4.150 633,539 +0.06(+1.47%)
Apr 17, 2013 4.090 4.220 3.780 4.090 682,918 -0.04(-0.97%)
Apr 16, 2013 4.160 4.235 4.120 4.130 942,063 -0.01(-0.24%)
Apr 15, 2013 4.370 4.380 4.090 4.140 555,975 -0.28(-6.33%)
Apr 12, 2013 4.380 4.460 4.330 4.420 414,360 +0.01(+0.23%)
Apr 11, 2013 4.400 4.420 4.250 4.410 362,100 +0.02(+0.46%)
Apr 10, 2013 4.390 4.470 4.350 4.390 602,232 +0.04(+0.92%)
Apr 09, 2013 4.270 4.400 4.220 4.350 449,780 +0.10(+2.35%)
Apr 08, 2013 4.280 4.310 4.210 4.250 171,651 +0.00(+0.00%)
Apr 05, 2013 4.130 4.260 3.990 4.250 222,045 -0.01(-0.23%)
Apr 04, 2013 4.420 4.500 4.225 4.260 374,844 -0.14(-3.18%)
Apr 03, 2013 4.380 4.430 4.290 4.400 373,718 +0.02(+0.46%)
Apr 02, 2013 4.380 4.440 4.230 4.380 398,375 +0.05(+1.15%)
Apr 01, 2013 4.370 4.440 4.240 4.330 601,424 -0.03(-0.69%)
Mar 28, 2013 4.260 4.390 4.170 4.360 523,035 +0.11(+2.59%)
Mar 27, 2013 4.170 4.270 4.085 4.250 226,924 +0.01(+0.24%)
Mar 26, 2013 4.250 4.270 4.150 4.240 234,462 +0.01(+0.24%)
Mar 25, 2013 4.150 4.230 4.090 4.230 258,065 +0.11(+2.67%)
Mar 22, 2013 4.140 4.210 4.060 4.120 356,583 -0.01(-0.24%)
Mar 21, 2013 4.100 4.150 4.070 4.130 219,295 +0.00(+0.00%)
Mar 20, 2013 4.070 4.130 4.000 4.130 450,732 +0.08(+1.98%)
Mar 19, 2013 3.980 4.050 3.970 4.050 282,605 +0.07(+1.76%)
Mar 18, 2013 3.900 4.010 3.890 3.980 222,744 +0.01(+0.25%)
Mar 15, 2013 4.010 4.090 3.970 3.970 722,632 -0.03(-0.75%)
Mar 14, 2013 4.070 4.100 3.980 4.000 417,199 -0.08(-1.96%)
Mar 13, 2013 3.990 4.140 3.800 4.080 514,716 +0.04(+0.99%)
Mar 12, 2013 4.050 4.100 3.950 4.040 317,503 -0.03(-0.74%)
Mar 11, 2013 4.350 4.360 3.990 4.070 1,180,573 -0.08(-1.93%)
Mar 08, 2013 4.080 4.170 3.920 4.150 493,311 +0.08(+1.97%)
Mar 07, 2013 3.990 4.140 3.970 4.070 457,602 +0.07(+1.75%)
Mar 06, 2013 3.970 4.015 3.820 4.000 1,102,780 +0.09(+2.30%)
Mar 05, 2013 3.500 3.920 3.480 3.910 827,227 +0.64(+19.57%)
Mar 04, 2013 3.330 3.350 3.220 3.270 141,371 -0.06(-1.80%)
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 Telekurs USA
Postage Rates Bots go here