NYSE:DLNG
Dynagas LNG Partners LP Stock Price (Quote)
$3.96
+0.0400 (+1.02%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 DLNG stock ended at $3.96. This is 1.02% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.04% from a day low at $3.92 to a day high of $4.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $3.92 | $4.00 | $3.92 | $3.96 | 82 218 |
| May 06, 2024 | $4.10 | $4.11 | $3.90 | $3.92 | 86 924 |
| May 03, 2024 | $3.86 | $4.18 | $3.86 | $4.14 | 124 575 |
| May 02, 2024 | $3.69 | $3.89 | $3.67 | $3.88 | 57 525 |
| May 01, 2024 | $3.79 | $3.79 | $3.60 | $3.69 | 47 985 |
| Apr 30, 2024 | $3.85 | $3.87 | $3.65 | $3.74 | 70 702 |
| Apr 29, 2024 | $3.70 | $3.87 | $3.55 | $3.84 | 208 979 |
| Apr 26, 2024 | $3.68 | $3.68 | $3.42 | $3.51 | 63 198 |
| Apr 25, 2024 | $3.49 | $3.50 | $3.35 | $3.40 | 62 460 |
| Apr 24, 2024 | $3.80 | $3.84 | $3.53 | $3.55 | 93 889 |
| Apr 23, 2024 | $3.50 | $3.71 | $3.40 | $3.69 | 75 405 |
| Apr 22, 2024 | $3.45 | $3.57 | $3.28 | $3.57 | 143 821 |
| Apr 19, 2024 | $3.16 | $3.33 | $3.16 | $3.28 | 71 882 |
| Apr 18, 2024 | $3.17 | $3.20 | $3.15 | $3.16 | 26 107 |
| Apr 17, 2024 | $3.15 | $3.18 | $3.12 | $3.13 | 48 536 |
| Apr 16, 2024 | $3.09 | $3.17 | $3.07 | $3.14 | 49 674 |
| Apr 15, 2024 | $3.06 | $3.11 | $3.06 | $3.07 | 41 383 |
| Apr 12, 2024 | $2.99 | $3.07 | $2.91 | $3.07 | 49 978 |
| Apr 11, 2024 | $3.05 | $3.05 | $2.99 | $3.00 | 43 777 |
| Apr 10, 2024 | $3.02 | $3.05 | $2.96 | $3.03 | 42 433 |
| Apr 09, 2024 | $3.05 | $3.05 | $3.00 | $3.02 | 10 690 |
| Apr 08, 2024 | $2.98 | $3.05 | $2.96 | $3.02 | 54 322 |
| Apr 05, 2024 | $2.91 | $3.07 | $2.91 | $3.04 | 45 498 |
| Apr 04, 2024 | $2.90 | $3.02 | $2.84 | $2.90 | 62 824 |
| Apr 03, 2024 | $2.92 | $3.05 | $2.89 | $2.89 | 80 292 |
