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 |
| Dec 13, 2021 | $1.17 | $1.17 | $1.09 | $1.09 | 73 737 |
| Dec 10, 2021 | $1.16 | $1.17 | $1.14 | $1.17 | 35 096 |
| Dec 09, 2021 | $1.13 | $1.20 | $1.13 | $1.16 | 107 923 |
| Dec 08, 2021 | $1.09 | $1.15 | $1.09 | $1.14 | 99 863 |
| Dec 07, 2021 | $1.05 | $1.11 | $1.05 | $1.09 | 95 881 |
| Dec 06, 2021 | $1.04 | $1.08 | $1.04 | $1.05 | 167 628 |
| Dec 03, 2021 | $1.03 | $1.05 | $1.01 | $1.05 | 121 113 |
| Dec 02, 2021 | $1.02 | $1.06 | $1.01 | $1.04 | 134 609 |
| Dec 01, 2021 | $1.15 | $1.15 | $1.00 | $1.02 | 634 417 |
| Nov 30, 2021 | $1.18 | $1.19 | $1.10 | $1.12 | 249 781 |
| Nov 29, 2021 | $1.24 | $1.28 | $1.17 | $1.18 | 258 859 |
| Nov 26, 2021 | $1.28 | $1.31 | $1.18 | $1.24 | 349 255 |
| Nov 24, 2021 | $1.20 | $1.25 | $1.18 | $1.25 | 148 755 |
| Nov 23, 2021 | $1.24 | $1.26 | $1.19 | $1.20 | 276 450 |
| Nov 22, 2021 | $1.29 | $1.31 | $1.22 | $1.25 | 219 312 |
| Nov 19, 2021 | $1.29 | $1.31 | $1.29 | $1.30 | 110 048 |
| Nov 18, 2021 | $1.33 | $1.33 | $1.29 | $1.30 | 210 354 |
| Nov 17, 2021 | $1.34 | $1.36 | $1.32 | $1.34 | 268 238 |
| Nov 16, 2021 | $1.45 | $1.46 | $1.35 | $1.36 | 251 996 |
| Nov 15, 2021 | $1.55 | $1.56 | $1.37 | $1.43 | 572 246 |
| Nov 12, 2021 | $1.46 | $1.49 | $1.40 | $1.43 | 169 016 |
| Nov 11, 2021 | $1.54 | $1.54 | $1.44 | $1.46 | 224 624 |
| Nov 10, 2021 | $1.50 | $1.52 | $1.50 | $1.50 | 33 044 |
| Nov 09, 2021 | $1.51 | $1.53 | $1.50 | $1.50 | 53 765 |
| Nov 08, 2021 | $1.54 | $1.54 | $1.50 | $1.54 | 75 668 |
