Dark

DRYS
Dryships Inc.
stock NASDAQ

Inactive

Oct 10, 2019

5.24USD-0.190%(-0.01)584,356

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-10	5.2400	5.2500	5.2400	5.2400	-0.190%	584,356	0.000%
2019-10-09	5.2400	5.2500	5.2400	5.2500	0.000%	222,389	-0.190%
2019-10-08	5.2400	5.2500	5.2400	5.2500	0.000%	147,558	-0.190%
2019-10-07	5.2400	5.2500	5.2400	5.2500	0.000%	184,425	-0.190%
2019-10-04	5.2400	5.2500	5.2300	5.2500	+0.287%	145,014	-0.190%
2019-10-03	5.2300	5.2500	5.2300	5.2350	-0.095%	378,816	+0.096%
2019-10-02	5.2300	5.2400	5.2300	5.2400	+0.191%	90,421	0.000%
2019-10-01	5.2400	5.2400	5.2300	5.2300	0.000%	180,882	+0.191%
2019-09-30	5.2400	5.2400	5.2300	5.2300	0.000%	167,203	+0.191%
2019-09-27	5.2300	5.2400	5.2300	5.2300	-0.191%	102,367	+0.191%
2019-09-26	5.2300	5.2400	5.2300	5.2400	0.000%	106,008	0.000%
2019-09-25	5.2300	5.2400	5.2300	5.2400	+0.191%	146,651	0.000%
2019-09-24	5.2300	5.2400	5.2300	5.2300	-0.191%	138,008	+0.191%
2019-09-23	5.2300	5.2400	5.2300	5.2400	+0.191%	285,019	0.000%
2019-09-20	5.2300	5.2400	5.2300	5.2300	0.000%	186,432	+0.191%
2019-09-19	5.2300	5.2400	5.2300	5.2300	-0.191%	174,070	+0.191%
2019-09-18	5.2200	5.2400	5.2200	5.2400	+0.383%	221,433	0.000%
2019-09-17	5.2300	5.2400	5.2200	5.2200	-0.191%	280,340	+0.383%
2019-09-16	5.2300	5.2400	5.2200	5.2300	0.000%	187,236	+0.191%
2019-09-13	5.2300	5.2400	5.2000	5.2300	0.000%	879,330	+0.191%
2019-09-12	5.2300	5.2400	5.2200	5.2300	-0.191%	296,560	+0.191%
2019-09-11	5.2300	5.2400	5.2300	5.2400	+0.191%	219,504	0.000%
2019-09-10	5.2200	5.2400	5.2200	5.2300	0.000%	164,301	+0.191%
2019-09-09	5.2000	5.2300	5.2000	5.2300	+0.771%	740,163	+0.191%
2019-09-06	5.1900	5.2000	5.1900	5.1900	0.000%	234,369	+0.963%
2019-09-05	5.2000	5.2000	5.1900	5.1900	0.000%	205,384	+0.963%
2019-09-04	5.2000	5.2000	5.1900	5.1900	-0.192%	333,677	+0.963%
2019-09-03	5.1900	5.2000	5.1850	5.2000	+0.386%	337,394	+0.769%
2019-08-30	5.1900	5.2000	5.1791	5.1800	-0.193%	415,515	+1.158%
2019-08-29	5.2000	5.2000	5.1900	5.1900	-0.096%	178,046	+0.963%
2019-08-28	5.1800	5.2000	5.1800	5.1950	+0.290%	258,304	+0.866%
2019-08-27	5.1900	5.2000	5.1800	5.1800	-0.193%	362,574	+1.158%
2019-08-26	5.1800	5.2000	5.1700	5.1900	+0.387%	452,963	+0.963%
2019-08-23	5.1800	5.1900	5.1700	5.1700	-0.289%	854,188	+1.354%
2019-08-22	5.1800	5.1900	5.1800	5.1850	+0.097%	540,841	+1.061%
2019-08-21	5.1800	5.1900	5.1700	5.1800	-0.096%	701,207	+1.158%
2019-08-20	5.1700	5.2000	5.1700	5.1850	+0.097%	1,581,842	+1.061%
2019-08-19	5.1500	5.1900	5.1500	5.1800	+35.248%	9,149,888	+1.158%
2019-08-16	3.7900	3.8900	3.7865	3.8300	+2.133%	136,751	+36.815%
2019-08-15	3.7800	3.8000	3.6502	3.7500	-0.794%	121,456	+39.733%
2019-08-14	3.8700	3.8700	3.7600	3.7800	-2.577%	132,093	+38.624%
2019-08-13	3.7700	3.9400	3.7400	3.8800	+3.467%	194,964	+35.052%
2019-08-12	3.7600	3.7700	3.7000	3.7500	0.000%	121,879	+39.733%
2019-08-09	3.8300	3.8500	3.7200	3.7500	-2.597%	89,614	+39.733%
2019-08-08	3.7700	3.8900	3.7600	3.8500	+2.667%	164,303	+36.104%
2019-08-07	3.7000	3.7600	3.6300	3.7500	+1.078%	107,381	+39.733%
2019-08-06	3.6900	3.7783	3.6900	3.7100	+1.090%	122,621	+41.240%
2019-08-05	3.7800	3.7800	3.6300	3.6700	-3.675%	342,484	+42.779%
2019-08-02	3.8200	3.8700	3.7600	3.8100	-0.262%	157,249	+37.533%
2019-08-01	3.8600	3.9100	3.8100	3.8200	-1.546%	133,897	+37.173%
2019-07-31	3.9400	3.9662	3.8460	3.8800	-1.523%	173,432	+35.052%
2019-07-30	3.9200	4.0500	3.8656	3.9400	+0.254%	114,506	+32.995%
2019-07-29	3.8800	3.9600	3.8500	3.9300	0.000%	161,657	+33.333%
2019-07-26	4.0100	4.0595	3.8800	3.9300	-1.750%	299,782	+33.333%
2019-07-25	4.0300	4.1000	4.0000	4.0000	-1.961%	223,502	+31.000%
2019-07-24	4.0500	4.1000	4.0300	4.0800	-0.488%	123,370	+28.431%
2019-07-23	4.1200	4.1608	4.0600	4.1000	-0.726%	203,488	+27.805%
2019-07-22	4.1000	4.1900	4.0900	4.1300	+0.978%	206,627	+26.877%
2019-07-19	4.0200	4.1400	4.0200	4.0900	+1.741%	139,075	+28.117%
2019-07-18	4.0100	4.1300	4.0000	4.0200	0.000%	186,017	+30.348%
2019-07-17	4.0800	4.1000	4.0100	4.0200	-1.471%	168,824	+30.348%
2019-07-16	4.0600	4.1500	4.0600	4.0800	+0.493%	118,446	+28.431%
2019-07-15	4.1600	4.2290	4.0600	4.0600	-2.871%	148,783	+29.064%
2019-07-12	4.1000	4.2499	4.1000	4.1800	+1.703%	186,486	+25.359%
2019-07-11	4.1200	4.2000	4.0200	4.1100	-0.243%	254,620	+27.494%
2019-07-10	4.3100	4.3200	4.0100	4.1200	-4.408%	841,805	+27.184%
2019-07-09	3.8500	4.4189	3.8100	4.3100	+11.948%	2,133,052	+21.578%
2019-07-08	3.8100	3.8900	3.8100	3.8500	+0.785%	104,746	+36.104%
2019-07-05	3.8100	3.9100	3.7800	3.8200	-0.779%	173,121	+37.173%
2019-07-03	3.8300	3.8700	3.7835	3.8500	+0.522%	72,216	+36.104%
2019-07-02	3.7600	3.8300	3.7100	3.8300	+2.133%	135,135	+36.815%
2019-07-01	3.8200	3.8800	3.7200	3.7500	-1.832%	244,582	+39.733%
2019-06-28	3.8000	3.8800	3.7800	3.8200	+1.058%	150,183	+37.173%
2019-06-27	3.8000	3.8400	3.7500	3.7800	-0.264%	75,247	+38.624%
2019-06-26	3.8600	3.9400	3.7700	3.7900	-0.525%	392,382	+38.259%
2019-06-25	3.6600	3.8400	3.6400	3.8100	+2.973%	328,665	+37.533%
2019-06-24	3.7100	3.7200	3.6500	3.7000	+0.271%	163,905	+41.622%
2019-06-21	3.7000	3.7400	3.6500	3.6900	+0.272%	197,859	+42.005%
2019-06-20	3.7500	3.7800	3.6800	3.6800	-1.604%	190,122	+42.391%
2019-06-19	3.7300	3.8200	3.7185	3.7400	+0.268%	187,562	+40.107%
2019-06-18	3.6600	3.7500	3.6100	3.7300	+2.192%	299,966	+40.483%
2019-06-17	3.6100	3.7106	3.6000	3.6500	+1.671%	406,023	+43.562%
2019-06-14	3.9100	3.9200	3.5800	3.5900	-7.474%	1,027,286	+45.961%
2019-06-13	3.9200	3.9800	3.7800	3.8800	+22.785%	4,323,299	+35.052%
2019-06-12	3.2600	3.3100	3.1600	3.1600	-3.364%	152,263	+65.823%
2019-06-11	3.2400	3.2900	3.1600	3.2700	+3.155%	156,769	+60.245%
2019-06-10	3.3900	3.4100	3.1500	3.1700	-6.490%	348,381	+65.300%
2019-06-07	3.3100	3.4100	3.2900	3.3900	+2.727%	127,550	+54.572%
2019-06-06	3.2100	3.3500	3.2100	3.3000	+1.538%	193,316	+58.788%
2019-06-05	3.5500	3.5500	3.2300	3.2500	-6.877%	306,771	+61.231%
2019-06-04	3.1800	3.5941	3.1800	3.4900	+10.443%	460,483	+50.143%
2019-06-03	3.4500	3.4673	3.0800	3.1600	-8.671%	520,510	+65.823%
2019-05-31	3.4800	3.5600	3.4100	3.4600	-2.535%	294,627	+51.445%
2019-05-30	3.6600	3.7300	3.5100	3.5500	-3.005%	213,401	+47.606%
2019-05-29	3.5900	3.7500	3.5500	3.6600	+1.105%	426,348	+43.169%
2019-05-28	3.7600	3.7708	3.6200	3.6200	-3.467%	113,240	+44.751%
2019-05-24	3.6300	3.7793	3.6300	3.7500	+3.022%	155,449	+39.733%
2019-05-23	3.7500	3.7800	3.5500	3.6400	-3.704%	336,125	+43.956%
2019-05-22	3.8800	3.8900	3.7600	3.7800	-3.077%	275,701	+38.624%
2019-05-21	3.9300	3.9599	3.8869	3.9000	-0.763%	84,467	+34.359%
2019-05-20	3.9400	3.9700	3.7600	3.9300	-1.750%	374,176	+33.333%
2019-05-17	4.2500	4.2500	3.9300	4.0000	-3.614%	450,034	+31.000%
2019-05-16	3.9000	4.5000	3.9000	4.1500	+8.355%	1,358,040	+26.265%
2019-05-15	3.8100	3.8983	3.7600	3.8300	+0.262%	186,460	+36.815%
2019-05-14	3.8100	3.9600	3.8100	3.8200	+0.792%	205,671	+37.173%
2019-05-13	3.8700	3.8906	3.7500	3.7900	-3.316%	195,915	+38.259%
2019-05-10	3.9200	3.9500	3.8600	3.9200	+0.256%	106,900	+33.673%
2019-05-09	3.9300	3.9800	3.8147	3.9100	-0.509%	234,383	+34.015%
2019-05-08	3.8600	3.9800	3.8000	3.9300	+3.150%	273,718	+33.333%
2019-05-07	3.8400	3.9806	3.8000	3.8100	-5.926%	420,149	+37.533%
2019-05-06	3.9700	4.1000	3.9100	4.0500	0.000%	277,405	+29.383%
2019-05-03	4.0100	4.1000	3.9600	4.0500	+0.998%	220,324	+29.383%
2019-05-02	4.0200	4.1699	3.9800	4.0100	-1.716%	341,096	+30.673%
2019-05-01	4.1900	4.2200	4.0250	4.0800	-2.158%	287,173	+28.431%
2019-04-30	4.1900	4.3300	4.0700	4.1700	+0.240%	340,995	+25.659%
2019-04-29	4.0000	4.2100	3.9633	4.1600	+4.000%	357,109	+25.962%
2019-04-26	4.0900	4.0900	3.9600	4.0000	-2.200%	348,662	+31.000%
2019-04-25	4.1700	4.1900	4.0700	4.0900	-2.619%	213,930	+28.117%
2019-04-24	4.2500	4.2900	4.1800	4.2000	-1.408%	107,797	+24.762%
2019-04-23	4.3200	4.3646	4.1900	4.2600	-1.617%	231,651	+23.005%
2019-04-22	4.2900	4.3800	4.2600	4.3300	+0.464%	124,714	+21.016%
2019-04-18	4.3800	4.4100	4.2800	4.3100	-1.598%	128,690	+21.578%
2019-04-17	4.4200	4.4600	4.3400	4.3800	-0.455%	190,787	+19.635%
2019-04-16	4.5000	4.5375	4.3637	4.4000	-1.566%	205,225	+19.091%
2019-04-15	4.4600	4.5000	4.4200	4.4700	+0.449%	105,694	+17.226%
2019-04-12	4.4800	4.6000	4.4100	4.4500	-0.891%	251,631	+17.753%
2019-04-11	4.3700	4.5200	4.3500	4.4900	+2.511%	345,600	+16.704%
2019-04-10	4.2300	4.4500	4.2300	4.3800	+3.302%	419,425	+19.635%
2019-04-09	4.3600	4.3819	4.1900	4.2400	-3.417%	352,407	+23.585%
2019-04-08	4.4000	4.4899	4.3700	4.3900	-1.348%	266,049	+19.362%
2019-04-05	4.4700	4.5200	4.4000	4.4500	-0.447%	179,064	+17.753%
2019-04-04	4.5200	4.5200	4.4000	4.4700	-0.223%	193,956	+17.226%
2019-04-03	4.6400	4.6400	4.4400	4.4800	-2.820%	306,662	+16.964%
2019-04-02	4.5000	4.6300	4.5000	4.6100	+2.217%	233,296	+13.666%
2019-04-01	4.5400	4.6491	4.4900	4.5100	-2.381%	289,056	+16.186%
2019-03-29	4.7300	4.7300	4.5700	4.6200	+0.217%	121,138	+13.420%
2019-03-28	4.6000	4.6998	4.5900	4.6100	-1.285%	156,954	+13.666%
2019-03-27	4.4600	4.7200	4.4200	4.6700	+5.896%	431,166	+12.206%
2019-03-26	4.6300	4.6400	4.3700	4.4100	-3.922%	521,512	+18.821%
2019-03-25	4.7400	4.7800	4.5200	4.5900	-2.960%	405,458	+14.161%
2019-03-22	4.9400	4.9700	4.6900	4.7300	-4.251%	317,566	+10.782%
2019-03-21	4.8300	4.9900	4.8300	4.9400	+2.066%	254,494	+6.073%
2019-03-20	4.9600	4.9980	4.7700	4.8400	-2.222%	246,835	+8.264%
2019-03-19	5.0600	5.0697	4.9000	4.9500	-2.174%	341,329	+5.859%
2019-03-18	5.1800	5.1800	5.0100	5.0600	-2.317%	227,139	+3.557%
2019-03-15	5.0900	5.2000	5.0600	5.1800	+1.370%	366,521	+1.158%
2019-03-14	5.1800	5.2200	5.1000	5.1100	-2.107%	153,032	+2.544%
2019-03-13	5.2700	5.2700	5.1700	5.2200	+0.192%	101,811	+0.383%
2019-03-12	5.2700	5.3400	5.1500	5.2100	-1.139%	289,248	+0.576%
2019-03-11	5.2600	5.3500	5.1200	5.2700	+1.934%	361,635	-0.569%
2019-03-08	5.2200	5.2600	5.0900	5.1700	-2.083%	361,145	+1.354%
2019-03-07	5.3800	5.4099	5.2000	5.2800	-1.676%	281,663	-0.758%
2019-03-06	5.3800	5.4500	5.3000	5.3700	0.000%	128,242	-2.421%
2019-03-05	5.4900	5.6200	5.2300	5.3700	-2.717%	378,466	-2.421%
2019-03-04	5.2600	5.5500	5.2300	5.5200	+4.943%	564,129	-5.072%
2019-03-01	5.2900	5.2999	5.1100	5.2600	+3.137%	412,147	-0.380%
2019-02-28	5.3700	5.4300	5.0100	5.1000	-6.077%	534,428	+2.745%
2019-02-27	5.2100	5.4500	5.1700	5.4300	+2.841%	214,249	-3.499%
2019-02-26	5.3100	5.4850	5.2300	5.2800	-1.676%	278,512	-0.758%
2019-02-25	5.2600	5.4100	5.1700	5.3700	+2.286%	456,233	-2.421%
2019-02-22	5.2200	5.2700	5.1800	5.2500	+0.768%	217,462	-0.190%
2019-02-21	5.2300	5.3099	5.1700	5.2100	-0.573%	212,131	+0.576%
2019-02-20	5.3300	5.4100	5.2200	5.2400	-2.239%	288,529	0.000%
2019-02-19	5.2000	5.3900	5.1200	5.3600	+4.483%	277,776	-2.239%
2019-02-15	5.2900	5.2900	5.1000	5.1300	-2.841%	260,796	+2.144%
2019-02-14	5.0900	5.3660	5.0900	5.2800	+2.724%	384,855	-0.758%
2019-02-13	5.1500	5.1900	5.1000	5.1400	-0.194%	195,720	+1.946%
2019-02-12	5.1500	5.2000	5.0833	5.1500	0.000%	302,376	+1.748%
2019-02-11	5.0700	5.1600	5.0100	5.1500	+1.980%	342,736	+1.748%
2019-02-08	5.0000	5.0895	4.8300	5.0500	-0.198%	669,375	+3.762%
2019-02-07	5.2000	5.2200	5.0100	5.0600	-2.692%	318,526	+3.557%
2019-02-06	5.0800	5.2250	4.9800	5.2000	+2.970%	766,555	+0.769%
2019-02-05	5.1800	5.2000	4.9900	5.0500	-1.367%	548,292	+3.762%
2019-02-04	5.0800	5.1400	5.0200	5.1200	+1.386%	584,386	+2.344%
2019-02-01	4.9800	5.1400	4.9800	5.0500	+0.398%	440,074	+3.762%
2019-01-31	5.1000	5.1399	4.9800	5.0300	-1.566%	595,014	+4.175%
2019-01-30	5.1600	5.2296	5.0800	5.1100	-1.351%	354,816	+2.544%
2019-01-29	5.4000	5.4529	5.1500	5.1800	-3.896%	657,024	+1.158%
2019-01-28	5.5300	5.5360	5.3300	5.3900	-3.405%	404,061	-2.783%
2019-01-25	5.6400	5.7258	5.5500	5.5800	-0.712%	376,525	-6.093%
2019-01-24	5.6700	5.6800	5.4600	5.6200	+1.079%	431,282	-6.762%
2019-01-23	5.6400	5.7250	5.5300	5.5600	-1.243%	350,168	-5.755%
2019-01-22	5.8300	5.8724	5.6100	5.6300	-5.059%	600,568	-6.927%
2019-01-18	5.9300	6.0000	5.8607	5.9300	-0.168%	313,813	-11.636%
2019-01-17	5.9100	5.9500	5.8200	5.9400	+1.193%	116,808	-11.785%
2019-01-16	5.9000	6.0400	5.7500	5.8700	-0.508%	402,347	-10.733%
2019-01-15	6.0500	6.0799	5.8100	5.9000	-2.156%	393,612	-11.186%
2019-01-14	6.3300	6.3300	5.9600	6.0300	-2.899%	354,587	-13.101%
2019-01-11	5.9500	6.3500	5.9200	6.2100	+2.985%	400,167	-15.620%
2019-01-10	6.1000	6.3295	5.9250	6.0300	-0.495%	559,461	-13.101%
2019-01-09	6.3700	6.6200	6.0100	6.0600	-4.416%	855,565	-13.531%
2019-01-08	7.1400	7.2200	6.3000	6.3400	-6.074%	1,241,238	-17.350%
2019-01-07	6.2000	6.8400	6.1200	6.7500	+9.935%	1,364,371	-22.370%
2019-01-04	5.8800	6.1800	5.8300	6.1400	+5.680%	821,959	-14.658%
2019-01-03	5.9500	5.9500	5.7400	5.8100	-1.190%	165,285	-9.811%
2019-01-02	5.5200	5.9000	5.5000	5.8800	+4.071%	371,769	-10.884%
2018-12-31	5.5700	5.6700	5.5501	5.6500	+2.727%	251,496	-7.257%
2018-12-28	5.4700	5.6000	5.4400	5.5000	+1.476%	218,431	-4.727%
2018-12-27	5.4200	5.4900	5.2915	5.4200	-1.633%	275,233	-3.321%
2018-12-26	5.2200	5.5600	5.2156	5.5100	+4.554%	363,491	-4.900%
2018-12-24	5.3100	5.4100	5.2100	5.2700	-1.126%	211,907	-0.569%
2018-12-21	5.5900	5.8599	5.3000	5.3300	-5.496%	551,712	-1.689%
2018-12-20	5.5200	5.6995	5.4350	5.6400	+1.075%	379,727	-7.092%
2018-12-19	5.5900	5.8192	5.5301	5.5800	-0.179%	236,039	-6.093%
2018-12-18	5.9200	5.9200	5.5672	5.5900	-4.117%	347,572	-6.261%
2018-12-17	5.9600	6.1500	5.8000	5.8300	-3.317%	384,840	-10.120%
2018-12-14	5.8300	6.1500	5.7000	6.0300	+3.431%	1,195,566	-13.101%
2018-12-13	5.8500	5.9377	5.7700	5.8300	+1.040%	498,531	-10.120%
2018-12-12	5.5800	5.8200	5.5800	5.7700	+3.220%	893,066	-9.185%
2018-12-11	5.5300	5.7386	5.3900	5.5900	+1.636%	851,357	-6.261%
2018-12-10	5.2100	5.5400	5.2100	5.5000	+4.762%	617,244	-4.727%
2018-12-07	5.2500	5.3904	5.1600	5.2500	-1.316%	496,574	-0.190%
2018-12-06	5.4700	5.4900	5.0600	5.3200	-2.742%	1,013,811	-1.504%
2018-12-04	5.6700	5.8400	5.4000	5.4700	-4.538%	1,311,366	-4.205%
2018-12-03	5.7600	5.8350	5.6800	5.7300	+1.237%	429,435	-8.551%
2018-11-30	5.7600	5.8400	5.6500	5.6600	-2.076%	416,344	-7.420%
2018-11-29	5.8000	5.9950	5.7000	5.7800	-1.533%	644,252	-9.343%
2018-11-28	5.6300	5.9159	5.6100	5.8700	+5.009%	1,195,041	-10.733%
2018-11-27	5.6200	5.7400	5.5200	5.5900	-1.062%	933,552	-6.261%
2018-11-26	5.4000	5.6500	5.4000	5.6500	+6.004%	1,051,974	-7.257%
2018-11-23	5.2800	5.4400	5.2200	5.3300	+0.947%	221,575	-1.689%
2018-11-21	5.0800	5.3400	5.0800	5.2800	+3.733%	536,931	-0.758%
2018-11-20	5.4500	5.5700	5.0600	5.0900	-7.790%	1,571,264	+2.947%
2018-11-19	5.4500	5.5818	5.4100	5.5200	+0.364%	626,868	-5.072%
2018-11-16	5.4900	5.6200	5.4600	5.5000	+0.365%	668,054	-4.727%
2018-11-15	5.4600	5.6100	5.4000	5.4800	-1.083%	556,900	-4.380%
2018-11-14	5.6900	5.9374	5.3500	5.5400	-2.977%	1,196,237	-5.415%
2018-11-13	5.5100	5.7400	5.4500	5.7100	+6.331%	1,036,513	-8.231%
2018-11-12	5.9000	5.9500	5.1400	5.3700	-7.890%	1,040,529	-2.421%
2018-11-09	5.7800	5.9199	5.5600	5.8300	+0.172%	549,243	-10.120%
2018-11-08	5.9600	5.9600	5.7500	5.8200	-2.513%	497,567	-9.966%
2018-11-07	6.1500	6.1700	5.9400	5.9700	-3.084%	551,255	-12.228%
2018-11-06	5.7700	6.1900	5.7500	6.1600	+6.759%	751,040	-14.935%
2018-11-05	6.2100	6.2500	5.7700	5.7700	-7.235%	770,211	-9.185%
2018-11-02	5.9700	6.3300	5.6900	6.2200	+4.538%	1,270,182	-15.756%
2018-11-01	5.8800	6.2500	5.8200	5.9500	+2.058%	1,604,886	-11.933%
2018-10-31	5.4500	6.0900	5.4200	5.8300	+6.000%	2,140,197	-10.120%
2018-10-30	5.0000	5.8500	4.9300	5.5000	+12.705%	3,171,656	-4.727%
2018-10-29	5.0000	5.2247	4.8401	4.8800	+0.826%	1,250,975	+7.377%
2018-10-26	5.0000	5.1200	4.7800	4.8400	-1.826%	787,246	+8.264%
2018-10-25	5.0400	5.1099	4.8500	4.9300	-1.597%	470,476	+6.288%
2018-10-24	5.1800	5.3200	4.9800	5.0100	-2.907%	619,824	+4.591%
2018-10-23	5.3000	5.4200	5.0900	5.1600	-6.859%	853,164	+1.550%
2018-10-22	5.0500	5.8400	4.9790	5.5400	+12.831%	2,600,648	-5.415%
2018-10-19	5.0400	5.1060	4.8600	4.9100	-1.800%	362,257	+6.721%
2018-10-18	5.0500	5.1800	4.9000	5.0000	-1.186%	473,633	+4.800%
2018-10-17	5.2000	5.2100	5.0300	5.0600	-3.065%	446,077	+3.557%
2018-10-16	5.0700	5.2500	4.9600	5.2200	+3.571%	634,756	+0.383%
2018-10-15	4.9000	5.1000	4.8300	5.0400	+2.439%	634,517	+3.968%
2018-10-12	5.0400	5.0500	4.8200	4.9200	0.000%	355,297	+6.504%
2018-10-11	4.8800	5.0900	4.7800	4.9200	+1.027%	528,388	+6.504%
2018-10-10	5.2000	5.2800	4.7700	4.8700	-6.705%	907,834	+7.598%
2018-10-09	5.4600	5.4771	5.1700	5.2200	-4.918%	808,875	+0.383%
2018-10-08	5.6800	5.8000	5.4200	5.4900	-3.345%	553,371	-4.554%
2018-10-05	5.8500	6.0200	5.5800	5.6800	-2.405%	585,273	-7.746%
2018-10-04	5.8200	6.2000	5.7200	5.8200	0.000%	1,291,416	-9.966%
2018-10-03	5.8000	5.9800	5.7400	5.8200	+0.345%	681,523	-9.966%
2018-10-02	5.9400	6.1200	5.7300	5.8000	-3.010%	909,081	-9.655%
2018-10-01	6.2200	6.2818	5.9742	5.9800	-1.967%	847,480	-12.375%
2018-09-28	5.8700	6.2400	5.8612	6.1000	+4.096%	1,373,075	-14.098%
2018-09-27	5.4600	5.9500	5.4300	5.8600	+7.130%	1,126,678	-10.580%
2018-09-26	5.8000	6.0661	5.3703	5.4700	-5.527%	1,443,299	-4.205%
2018-09-25	5.3800	5.8400	5.3401	5.7900	+8.022%	1,569,766	-9.499%
2018-09-24	5.4100	5.4700	5.2750	5.3600	-1.107%	601,222	-2.239%
2018-09-21	5.2500	5.7000	5.1601	5.4200	+4.031%	1,412,562	-3.321%
2018-09-20	5.2100	5.5400	5.0400	5.2100	-1.139%	1,409,730	+0.576%
2018-09-19	4.8100	5.3800	4.7600	5.2700	+10.021%	1,448,734	-0.569%
2018-09-18	4.7100	4.8500	4.7100	4.7900	+1.699%	454,769	+9.395%
2018-09-17	4.6900	4.8000	4.6600	4.7100	-0.212%	609,399	+11.253%
2018-09-14	4.7700	4.7888	4.6500	4.7200	+0.212%	388,749	+11.017%
2018-09-13	4.7800	4.8300	4.6700	4.7100	-0.842%	368,061	+11.253%
2018-09-12	4.7000	4.8000	4.6500	4.7500	+1.064%	385,570	+10.316%
2018-09-11	4.8600	4.8600	4.6700	4.7000	-2.893%	390,525	+11.489%
2018-09-10	4.6800	4.8900	4.6800	4.8400	+3.640%	544,239	+8.264%
2018-09-07	4.6600	4.7500	4.5800	4.6700	+0.864%	378,528	+12.206%
2018-09-06	4.5800	4.7295	4.5300	4.6300	+0.652%	771,571	+13.175%
2018-09-05	4.5500	4.6200	4.4300	4.6000	+1.770%	1,112,767	+13.913%
2018-09-04	4.8000	4.8180	4.5100	4.5200	-6.418%	1,089,775	+15.929%
2018-08-31	4.8300	4.9100	4.7601	4.8300	-0.412%	645,642	+8.489%
2018-08-30	4.8900	4.9600	4.8400	4.8500	-1.623%	686,647	+8.041%
2018-08-29	4.9100	4.9700	4.8400	4.9300	-0.202%	336,975	+6.288%
2018-08-28	4.9000	5.0100	4.8400	4.9400	+0.611%	682,620	+6.073%
2018-08-27	4.8200	4.9400	4.7510	4.9100	+1.446%	519,364	+6.721%
2018-08-24	4.8700	4.9799	4.7600	4.8400	+0.207%	898,902	+8.264%
2018-08-23	4.8000	5.0197	4.7700	4.8300	-0.207%	880,404	+8.489%
2018-08-22	4.7100	4.8400	4.7100	4.8400	+3.198%	664,526	+8.264%
2018-08-21	4.6200	4.7700	4.6200	4.6900	+2.626%	527,631	+11.727%
2018-08-20	4.3800	4.6100	4.3400	4.5700	+4.817%	545,620	+14.661%
2018-08-17	4.3800	4.4700	4.3400	4.3600	-1.357%	320,934	+20.183%
2018-08-16	4.3500	4.4790	4.3400	4.4200	+3.030%	499,195	+18.552%
2018-08-15	4.4500	4.6481	4.2900	4.2900	-6.941%	1,109,123	+22.145%
2018-08-14	4.5700	4.7300	4.5300	4.6100	-1.073%	675,663	+13.666%
2018-08-13	4.8600	4.8600	4.6400	4.6600	-4.703%	844,029	+12.446%
2018-08-10	5.0000	5.0100	4.8100	4.8900	-2.395%	901,963	+7.157%
2018-08-09	5.0500	5.1085	4.9900	5.0100	-1.572%	382,904	+4.591%
2018-08-08	5.2200	5.3000	5.0515	5.0900	-2.303%	676,999	+2.947%
2018-08-07	5.2300	5.2600	5.1300	5.2100	-0.382%	443,613	+0.576%
2018-08-06	5.0500	5.2500	5.0310	5.2300	+2.750%	549,384	+0.191%
2018-08-03	5.0300	5.2400	5.0100	5.0900	-0.196%	453,757	+2.947%
2018-08-02	5.0200	5.1300	4.8100	5.1000	+1.190%	1,339,737	+2.745%
2018-08-01	5.2100	5.2900	4.8600	5.0400	-4.364%	1,352,654	+3.968%
2018-07-31	5.3400	5.4890	5.2100	5.2700	+0.573%	922,013	-0.569%
2018-07-30	5.1300	5.3300	5.0500	5.2400	+2.745%	800,370	0.000%
2018-07-27	5.0900	5.1500	5.0300	5.1000	-0.585%	372,507	+2.745%
2018-07-26	5.1700	5.2100	5.0700	5.1300	-0.581%	464,308	+2.144%
2018-07-25	5.0400	5.2664	4.9300	5.1600	+3.614%	712,284	+1.550%
2018-07-24	5.0900	5.2000	4.9500	4.9800	+1.220%	866,578	+5.221%
2018-07-23	4.8800	5.0300	4.8200	4.9200	0.000%	730,005	+6.504%
2018-07-20	5.1600	5.2000	4.9100	4.9200	-5.019%	1,215,969	+6.504%
2018-07-19	5.2800	5.3400	5.1550	5.1800	-2.814%	424,550	+1.158%
2018-07-18	5.2100	5.3958	5.2100	5.3300	+1.139%	705,144	-1.689%
2018-07-17	5.0500	5.3300	5.0500	5.2700	+4.771%	722,490	-0.569%
2018-07-16	5.2300	5.2600	4.9400	5.0300	-2.896%	1,263,925	+4.175%
2018-07-13	5.5500	5.5900	5.1700	5.1800	-7.665%	1,893,507	+1.158%
2018-07-12	5.7000	5.7675	5.5800	5.6100	-1.579%	730,410	-6.595%
2018-07-11	5.6100	5.7650	5.5400	5.7000	-0.350%	867,782	-8.070%
2018-07-10	6.0900	6.2300	5.7100	5.7200	-4.188%	1,373,505	-8.392%
2018-07-09	6.2000	6.3600	5.9400	5.9700	-2.291%	1,756,468	-12.228%
2018-07-06	6.0000	6.4700	5.9900	6.1100	+3.209%	2,600,566	-14.239%
2018-07-05	5.5900	5.9500	5.5521	5.9200	+6.475%	1,543,733	-11.486%
2018-07-03	5.7000	5.8659	5.3800	5.5600	-1.767%	1,371,762	-5.755%
2018-07-02	5.2700	5.7800	5.1796	5.6600	+7.605%	1,740,871	-7.420%
2018-06-29	5.3500	5.5400	5.1600	5.2600	+1.938%	1,562,277	-0.380%
2018-06-28	5.5200	5.7400	5.1500	5.1600	-7.692%	1,810,285	+1.550%
2018-06-27	6.0000	6.4000	5.4500	5.5900	-8.361%	2,431,923	-6.261%
2018-06-26	6.6000	6.7300	5.8401	6.1000	-6.585%	3,419,321	-14.098%
2018-06-25	6.3400	6.9000	6.2200	6.5300	+3.816%	5,278,647	-19.755%
2018-06-22	5.7700	6.9000	5.4100	6.2900	+8.824%	8,702,792	-16.693%
2018-06-21	5.1400	6.2927	4.9100	5.7800	+11.799%	4,849,204	-9.343%
2018-06-20	5.1800	5.3100	5.1100	5.1700	+1.373%	1,280,097	+1.354%
2018-06-19	5.0000	5.2200	4.8300	5.1000	+0.592%	1,501,006	+2.745%
2018-06-18	4.9300	5.2400	4.8200	5.0700	+4.321%	1,596,459	+3.353%
2018-06-15	4.8700	5.0500	4.6700	4.8600	-1.018%	1,990,445	+7.819%
2018-06-14	4.5700	5.3400	4.5600	4.9100	+8.869%	5,378,806	+6.721%
2018-06-13	4.3100	4.5800	4.3100	4.5100	+5.128%	1,113,248	+16.186%
2018-06-12	4.2400	4.3900	4.2200	4.2900	+1.900%	655,487	+22.145%
2018-06-11	4.1700	4.3800	4.1500	4.2100	+0.959%	950,117	+24.466%
2018-06-08	4.1400	4.1700	4.0000	4.1700	+1.460%	684,450	+25.659%
2018-06-07	4.0900	4.1600	4.0850	4.1100	+0.489%	395,509	+27.494%
2018-06-06	4.2200	4.2800	4.0800	4.0900	-2.387%	770,027	+28.117%
2018-06-05	3.9500	4.1900	3.9460	4.1900	+6.616%	941,372	+25.060%
2018-06-04	3.9600	3.9900	3.8600	3.9300	-0.758%	398,274	+33.333%
2018-06-01	4.1000	4.1000	3.8800	3.9600	0.000%	558,259	+32.323%
2018-05-31	3.9300	4.0700	3.9100	3.9600	+1.279%	1,110,103	+32.323%
2018-05-30	3.9700	4.0570	3.8800	3.9100	-1.511%	983,623	+34.015%
2018-05-29	3.9800	3.9800	3.8000	3.9700	-2.217%	1,417,324	+31.990%
2018-05-25	4.1500	4.2300	3.9500	4.0600	-2.638%	899,366	+29.064%
2018-05-24	4.0500	4.3097	4.0200	4.1700	+1.460%	1,611,650	+25.659%
2018-05-23	4.0700	4.2400	4.0500	4.1100	+0.983%	1,478,845	+27.494%
2018-05-22	3.8900	4.1200	3.8601	4.0700	+4.627%	1,535,925	+28.747%
2018-05-21	3.8500	3.9400	3.8050	3.8900	+1.302%	623,574	+34.704%
2018-05-18	3.9100	3.9400	3.8100	3.8400	-1.538%	774,626	+36.458%
2018-05-17	3.8500	3.9650	3.8024	3.9000	+1.828%	1,049,102	+34.359%
2018-05-16	3.7200	3.8900	3.7000	3.8300	+2.406%	1,010,465	+36.815%
2018-05-15	3.8600	3.8700	3.7150	3.7400	-3.109%	1,385,890	+40.107%
2018-05-14	3.7900	3.8900	3.7000	3.8600	+3.209%	1,269,655	+35.751%
2018-05-11	3.7200	3.7900	3.6450	3.7400	0.000%	868,242	+40.107%
2018-05-10	3.6700	3.7500	3.5803	3.7400	+1.907%	850,303	+40.107%
2018-05-09	3.9500	3.9700	3.6300	3.6700	+0.548%	2,601,463	+42.779%
2018-05-08	3.6000	3.6990	3.5500	3.6500	+2.817%	1,401,054	+43.562%
2018-05-07	3.5800	3.5900	3.5200	3.5500	-0.281%	438,544	+47.606%
2018-05-04	3.5000	3.5800	3.4600	3.5600	+3.188%	440,797	+47.191%
2018-05-03	3.4900	3.5100	3.4400	3.4500	-1.429%	266,872	+51.884%
2018-05-02	3.4800	3.5100	3.4200	3.5000	+2.041%	371,222	+49.714%
2018-05-01	3.5000	3.5200	3.4000	3.4300	-1.437%	383,779	+52.770%
2018-04-30	3.5500	3.5500	3.4500	3.4800	-0.855%	324,063	+50.575%
2018-04-27	3.5300	3.5729	3.5000	3.5100	0.000%	313,557	+49.288%
2018-04-26	3.5300	3.5850	3.5000	3.5100	-0.847%	579,196	+49.288%
2018-04-25	3.6700	3.7000	3.5000	3.5400	-4.065%	716,607	+48.023%
2018-04-24	3.8200	3.8600	3.6600	3.6900	-3.150%	542,323	+42.005%

document.getElementById("q9cnpR").onerror = function(){this.style.display='none';}; .dark-mode .YqWyps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqWyps{ color: #333333; background-color: white; border: 2px solid #333333; }DRYSDryships Inc.stock NASDAQ

DRYS
Dryships Inc.
stock NASDAQ