Dyax Corp (NQ: DYAX)
8.660 USD  -0.090 (-1.03%)
Streaming Delayed Price  /  Updated: 11:27 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 8.790 8.860 8.505 8.750 701,178 -0.11(-1.24%)
Jul 18, 2014 8.100 8.900 8.090 8.860 1,205,970 +0.72(+8.85%)
Jul 17, 2014 8.250 8.480 8.110 8.140 1,232,448 -0.24(-2.86%)
Jul 16, 2014 8.690 8.910 8.320 8.380 1,231,439 -0.20(-2.33%)
Jul 15, 2014 8.930 8.980 8.430 8.580 1,573,080 -0.40(-4.45%)
Jul 14, 2014 9.150 9.190 8.835 8.980 798,228 -0.05(-0.55%)
Jul 11, 2014 9.020 9.130 8.830 9.030 499,147 +0.02(+0.22%)
Jul 10, 2014 8.430 9.090 8.430 9.010 1,015,230 +0.25(+2.85%)
Jul 09, 2014 8.590 8.860 8.420 8.760 844,819 +0.16(+1.86%)
Jul 08, 2014 9.360 9.395 8.425 8.600 2,199,337 -0.77(-8.22%)
Jul 07, 2014 9.810 9.820 9.250 9.370 806,827 -0.48(-4.87%)
Jul 03, 2014 9.850 9.850 9.850 0 +0.27(+2.82%)
Jul 02, 2014 9.620 9.752 9.476 9.580 682,681 -0.08(-0.83%)
Jul 01, 2014 9.660 9.880 9.547 9.660 1,004,114 +0.06(+0.63%)
Jun 30, 2014 9.890 10.02 9.520 9.600 1,817,724 -0.36(-3.61%)
Jun 27, 2014 8.800 10.07 8.790 9.960 3,430,103 +1.11(+12.54%)
Jun 26, 2014 8.780 8.920 8.560 8.850 1,573,717 +0.04(+0.45%)
Jun 25, 2014 8.510 8.980 8.510 8.810 1,074,508 +0.27(+3.16%)
Jun 24, 2014 8.670 9.040 8.520 8.540 1,136,326 -0.12(-1.39%)
Jun 23, 2014 8.850 8.870 8.490 8.660 1,192,760 -0.20(-2.26%)
Jun 20, 2014 8.730 8.900 8.550 8.860 1,450,671 +0.18(+2.07%)
Jun 19, 2014 8.720 8.720 8.450 8.680 634,967 +0.01(+0.12%)
Jun 18, 2014 8.790 8.910 8.450 8.670 1,853,158 -0.13(-1.53%)
Jun 17, 2014 8.630 9.070 8.589 8.805 1,174,965 +0.21(+2.38%)
Jun 16, 2014 8.340 8.630 8.340 8.600 775,587 +0.21(+2.50%)
Jun 13, 2014 8.390 8.390 8.073 8.390 981,420 +0.05(+0.60%)
Jun 12, 2014 8.330 8.490 8.188 8.340 641,311 +0.01(+0.12%)
Jun 11, 2014 8.370 8.480 8.230 8.330 857,989 -0.11(-1.30%)
Jun 10, 2014 8.400 8.630 8.289 8.440 967,006 +0.30(+3.69%)
Jun 06, 2014 8.330 8.338 7.990 8.140 786,272 -0.11(-1.33%)
Jun 05, 2014 8.120 8.360 8.060 8.250 813,486 +0.15(+1.85%)
Jun 04, 2014 7.920 8.220 7.870 8.100 925,144 +0.14(+1.76%)
Jun 03, 2014 7.950 8.020 7.780 7.960 2,213,703 -0.02(-0.25%)
Jun 02, 2014 8.120 8.240 7.885 7.980 1,814,770 -0.27(-3.27%)
May 30, 2014 8.540 8.540 8.215 8.250 1,400,078 -0.25(-2.94%)
May 29, 2014 8.590 8.740 8.450 8.500 1,477,407 -0.04(-0.47%)
May 28, 2014 8.400 8.750 8.220 8.540 3,312,118 +0.13(+1.55%)
May 27, 2014 6.740 8.480 6.690 8.410 6,390,498 +1.81(+27.42%)
May 23, 2014 6.600 6.600 6.600 0 +0.00(+0.00%)
May 22, 2014 6.290 6.690 6.275 6.600 784,890 +0.33(+5.26%)
May 21, 2014 6.260 6.490 6.110 6.270 925,777 +0.04(+0.64%)
May 20, 2014 6.280 6.340 6.070 6.230 1,433,130 -0.09(-1.50%)
May 19, 2014 6.180 6.370 6.120 6.325 604,699 +0.12(+2.02%)
May 16, 2014 6.110 6.230 6.070 6.200 704,290 +0.09(+1.47%)
May 15, 2014 6.340 6.450 6.050 6.110 1,005,864 -0.29(-4.53%)
May 14, 2014 6.480 6.680 6.370 6.400 1,050,324 -0.10(-1.54%)
May 13, 2014 6.740 6.740 6.420 6.500 1,003,088 -0.23(-3.42%)
May 12, 2014 6.460 6.840 6.435 6.730 1,087,133 +0.35(+5.49%)
May 09, 2014 6.130 6.440 6.100 6.380 1,465,764 +0.21(+3.40%)
May 08, 2014 6.440 6.550 6.160 6.170 993,104 -0.29(-4.49%)
May 07, 2014 6.340 6.510 6.190 6.460 1,107,693 +0.12(+1.89%)
May 06, 2014 6.600 6.680 6.320 6.340 906,843 -0.30(-4.52%)
May 05, 2014 6.520 6.660 6.270 6.640 767,618 +0.04(+0.61%)
May 02, 2014 6.630 6.670 6.430 6.600 1,444,358 +0.01(+0.15%)
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