NASDAQ:DYNT
$0.88
(
1.01%
)
Friday, 2nd Jun 2023
Dynatronics Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.44 | Friday, 2nd Jun 2023 DYNT stock ended at $0.88. This is 1.01% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.23% from a day low at $0.85 to a day high of $0.88. |
| 90 days | $0.730 | $1.91 | |
| 52 weeks | $0.300 | $2.73 |
Historical Dynatronics Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $0.87 | $0.88 | $0.85 | $0.88 | 11 174 |
| 2023-06-01 | $0.86 | $0.87 | $0.85 | $0.87 | 15 287 |
| 2023-05-31 | $0.88 | $0.90 | $0.85 | $0.85 | 6 018 |
| 2023-05-30 | $0.85 | $0.89 | $0.85 | $0.87 | 5 641 |
| 2023-05-26 | $0.85 | $0.89 | $0.84 | $0.86 | 48 660 |
| 2023-05-25 | $0.84 | $0.86 | $0.82 | $0.84 | 49 076 |
| 2023-05-24 | $0.83 | $0.84 | $0.82 | $0.82 | 1 899 |
| 2023-05-23 | $0.82 | $0.86 | $0.82 | $0.83 | 23 353 |
| 2023-05-22 | $0.82 | $0.86 | $0.82 | $0.82 | 8 337 |
| 2023-05-19 | $0.790 | $0.83 | $0.780 | $0.82 | 73 388 |
| 2023-05-18 | $0.779 | $0.785 | $0.751 | $0.785 | 33 958 |
| 2023-05-17 | $0.770 | $0.800 | $0.754 | $0.765 | 31 965 |
| 2023-05-16 | $0.731 | $0.765 | $0.731 | $0.750 | 20 737 |
| 2023-05-15 | $0.760 | $0.765 | $0.734 | $0.750 | 42 153 |
| 2023-05-12 | $0.83 | $0.85 | $0.730 | $0.735 | 187 975 |
| 2023-05-11 | $1.25 | $1.32 | $0.795 | $0.87 | 563 017 |
| 2023-05-10 | $1.39 | $1.44 | $1.39 | $1.42 | 8 035 |
| 2023-05-09 | $1.38 | $1.42 | $1.38 | $1.42 | 1 120 |
| 2023-05-08 | $1.37 | $1.41 | $1.37 | $1.41 | 2 985 |
| 2023-05-05 | $1.39 | $1.41 | $1.38 | $1.41 | 4 011 |
| 2023-05-04 | $1.38 | $1.39 | $1.36 | $1.39 | 2 474 |
| 2023-05-03 | $1.38 | $1.42 | $1.37 | $1.37 | 5 638 |
| 2023-05-02 | $1.40 | $1.42 | $1.37 | $1.38 | 6 347 |
| 2023-05-01 | $1.40 | $1.49 | $1.40 | $1.41 | 3 358 |
| 2023-04-28 | $1.41 | $1.41 | $1.41 | $1.41 | 321 |
| 2023-04-27 | $1.47 | $1.51 | $1.41 | $1.41 | 7 805 |
| 2023-04-26 | $1.48 | $1.62 | $1.45 | $1.45 | 4 101 |
| 2023-04-25 | $1.47 | $1.50 | $1.46 | $1.50 | 5 946 |
| 2023-04-24 | $1.54 | $1.54 | $1.46 | $1.48 | 13 563 |
| 2023-04-21 | $1.58 | $1.58 | $1.45 | $1.45 | 4 867 |
| 2023-04-20 | $1.55 | $1.55 | $1.48 | $1.48 | 6 917 |
| 2023-04-19 | $1.41 | $1.52 | $1.41 | $1.48 | 24 022 |
| 2023-04-18 | $1.39 | $1.42 | $1.39 | $1.41 | 2 795 |
| 2023-04-17 | $1.41 | $1.41 | $1.39 | $1.39 | 962 |
| 2023-04-14 | $1.39 | $1.39 | $1.39 | $1.39 | 308 |
| 2023-04-13 | $1.38 | $1.42 | $1.38 | $1.39 | 4 203 |
| 2023-04-12 | $1.43 | $1.43 | $1.40 | $1.40 | 1 907 |
| 2023-04-11 | $1.38 | $1.39 | $1.38 | $1.38 | 947 |
| 2023-04-10 | $1.38 | $1.42 | $1.38 | $1.40 | 4 492 |
| 2023-04-06 | $1.38 | $1.54 | $1.38 | $1.43 | 4 831 |
| 2023-04-05 | $1.41 | $1.49 | $1.40 | $1.41 | 13 212 |
| 2023-04-04 | $1.44 | $1.49 | $1.44 | $1.44 | 8 676 |
| 2023-04-03 | $1.46 | $1.51 | $1.41 | $1.48 | 19 711 |
| 2023-03-31 | $1.55 | $1.55 | $1.45 | $1.46 | 6 462 |
| 2023-03-30 | $1.52 | $1.52 | $1.40 | $1.49 | 23 739 |
| 2023-03-29 | $1.55 | $1.64 | $1.55 | $1.56 | 841 |
| 2023-03-28 | $1.57 | $1.63 | $1.51 | $1.51 | 6 735 |
| 2023-03-27 | $1.56 | $1.59 | $1.53 | $1.54 | 10 049 |
| 2023-03-24 | $1.62 | $1.62 | $1.55 | $1.56 | 14 726 |
| 2023-03-23 | $1.63 | $1.63 | $1.63 | $1.63 | 981 |
About Dynatronics Corporation
Dynatronics Corporation, a medical device company, designs, manufactures, and sells physical therapy, rehabilitation, orthopedics, pain management, and athletic training products in the United States. Its orthopedic soft bracing products include cervical collars, shoulder immobilizers, arm slings, wrist and elbow supports, abdominal and lumbosacral supports, maternity supports, knee immobilizers and supports, ankle walkers and supports, plantar f... DYNT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
