Dyax Corp (NQ: DYAX)
10.11 USD  -0.01 (-0.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 10.25 10.28 10.09 10.24 974,035 +0.03(+0.29%)
Aug 29, 2014 10.21 10.21 10.21 0 +0.19(+1.90%)
Aug 28, 2014 10.12 10.39 9.960 10.02 929,515 -0.18(-1.76%)
Aug 27, 2014 10.20 10.32 10.11 10.20 769,459 +0.07(+0.69%)
Aug 26, 2014 9.930 10.43 9.880 10.13 1,728,280 +0.22(+2.22%)
Aug 25, 2014 9.530 9.920 9.480 9.910 955,645 +0.45(+4.76%)
Aug 22, 2014 9.550 9.550 9.360 9.460 603,234 -0.08(-0.89%)
Aug 21, 2014 9.790 9.810 9.535 9.545 603,754 -0.27(-2.70%)
Aug 20, 2014 9.700 9.880 9.571 9.810 483,343 -0.02(-0.20%)
Aug 19, 2014 9.790 9.890 9.610 9.830 529,019 +0.03(+0.31%)
Aug 18, 2014 10.00 10.07 9.680 9.800 613,259 -0.04(-0.41%)
Aug 15, 2014 10.14 10.16 9.592 9.840 836,371 -0.16(-1.60%)
Aug 14, 2014 9.800 10.05 9.800 10.00 1,852,627 +0.20(+2.04%)
Aug 13, 2014 9.390 9.930 9.310 9.800 1,266,771 +0.49(+5.26%)
Aug 12, 2014 9.310 9.510 9.190 9.310 1,448,969 -0.03(-0.32%)
Aug 11, 2014 9.340 9.530 9.110 9.340 542,644 +0.11(+1.19%)
Aug 08, 2014 8.970 9.440 8.830 9.230 811,051 +0.30(+3.36%)
Aug 07, 2014 9.370 9.575 8.865 8.930 814,848 -0.40(-4.29%)
Aug 06, 2014 9.340 9.540 9.240 9.330 969,519 -0.12(-1.27%)
Aug 05, 2014 9.300 9.640 9.290 9.450 770,491 +0.03(+0.32%)
Aug 04, 2014 9.170 9.480 8.970 9.420 1,069,581 +0.27(+2.95%)
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