NASDAQ:DYNT
Dynatronics Corporation Stock Price (Quote)
$0.451
-0.0390 (-7.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.370 | $0.645 | Friday, 3rd May 2024 DYNT stock ended at $0.451. This is 7.96% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.62% from a day low at $0.450 to a day high of $0.480. |
| 90 days | $0.370 | $0.730 | |
| 52 weeks | $0.370 | $1.44 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $1.52 | $1.52 | $1.40 | $1.49 | 23 739 |
| Mar 29, 2023 | $1.55 | $1.64 | $1.55 | $1.56 | 841 |
| Mar 28, 2023 | $1.57 | $1.63 | $1.51 | $1.51 | 6 735 |
| Mar 27, 2023 | $1.56 | $1.59 | $1.53 | $1.54 | 10 049 |
| Mar 24, 2023 | $1.62 | $1.62 | $1.55 | $1.56 | 14 726 |
| Mar 23, 2023 | $1.63 | $1.63 | $1.63 | $1.63 | 981 |
| Mar 22, 2023 | $1.67 | $1.67 | $1.59 | $1.60 | 7 834 |
| Mar 21, 2023 | $1.70 | $1.72 | $1.67 | $1.67 | 23 734 |
| Mar 20, 2023 | $1.67 | $1.73 | $1.67 | $1.70 | 10 321 |
| Mar 17, 2023 | $1.80 | $1.80 | $1.71 | $1.73 | 3 475 |
| Mar 16, 2023 | $1.76 | $1.78 | $1.69 | $1.71 | 8 598 |
| Mar 15, 2023 | $1.71 | $1.82 | $1.68 | $1.76 | 9 394 |
| Mar 14, 2023 | $1.71 | $1.78 | $1.71 | $1.73 | 5 034 |
| Mar 13, 2023 | $1.83 | $1.84 | $1.75 | $1.75 | 4 051 |
| Mar 10, 2023 | $1.85 | $1.89 | $1.85 | $1.85 | 1 832 |
| Mar 09, 2023 | $1.85 | $1.85 | $1.85 | $1.85 | 1 098 |
| Mar 08, 2023 | $1.87 | $1.87 | $1.84 | $1.84 | 1 516 |
| Mar 07, 2023 | $1.89 | $1.91 | $1.85 | $1.85 | 2 864 |
| Mar 06, 2023 | $1.88 | $1.90 | $1.85 | $1.89 | 22 225 |
| Mar 03, 2023 | $1.85 | $1.88 | $1.84 | $1.88 | 10 355 |
| Mar 02, 2023 | $1.90 | $1.92 | $1.88 | $1.89 | 8 106 |
| Mar 01, 2023 | $1.90 | $1.93 | $1.90 | $1.90 | 6 408 |
| Feb 28, 2023 | $1.94 | $1.98 | $1.91 | $1.93 | 2 529 |
| Feb 27, 2023 | $2.00 | $2.00 | $1.94 | $1.94 | 1 761 |
| Feb 24, 2023 | $1.98 | $1.98 | $1.92 | $1.93 | 8 020 |
