NASDAQ:DYNT
Dynatronics Corporation Stock Price (Quote)
$0.555
-0.0205 (-3.56%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.370 | $0.645 | Friday, 26th Apr 2024 DYNT stock ended at $0.555. This is 3.56% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.10% from a day low at $0.514 to a day high of $0.566. |
| 90 days | $0.370 | $0.730 | |
| 52 weeks | $0.370 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $1.14 | $1.14 | $1.07 | $1.08 | 237 268 |
| Mar 26, 2021 | $1.17 | $1.19 | $1.11 | $1.15 | 121 043 |
| Mar 25, 2021 | $1.09 | $1.17 | $1.06 | $1.16 | 188 878 |
| Mar 24, 2021 | $1.19 | $1.20 | $1.09 | $1.09 | 418 668 |
| Mar 23, 2021 | $1.24 | $1.26 | $1.16 | $1.19 | 314 438 |
| Mar 22, 2021 | $1.36 | $1.36 | $1.22 | $1.23 | 444 932 |
| Mar 19, 2021 | $1.30 | $1.38 | $1.26 | $1.32 | 408 211 |
| Mar 18, 2021 | $1.27 | $1.35 | $1.26 | $1.31 | 480 131 |
| Mar 17, 2021 | $1.26 | $1.32 | $1.24 | $1.31 | 382 226 |
| Mar 16, 2021 | $1.30 | $1.40 | $1.24 | $1.34 | 1 421 350 |
| Mar 15, 2021 | $1.26 | $1.33 | $1.24 | $1.28 | 578 197 |
| Mar 12, 2021 | $1.20 | $1.26 | $1.20 | $1.25 | 342 876 |
| Mar 11, 2021 | $1.22 | $1.29 | $1.20 | $1.25 | 763 041 |
| Mar 10, 2021 | $1.24 | $1.30 | $1.18 | $1.23 | 797 990 |
| Mar 09, 2021 | $1.20 | $1.33 | $1.16 | $1.27 | 2 587 417 |
| Mar 08, 2021 | $1.01 | $1.12 | $1.01 | $1.07 | 584 427 |
| Mar 05, 2021 | $1.05 | $1.09 | $0.94 | $1.07 | 754 820 |
| Mar 04, 2021 | $1.14 | $1.17 | $1.02 | $1.04 | 958 998 |
| Mar 03, 2021 | $1.25 | $1.28 | $1.16 | $1.18 | 1 103 645 |
| Mar 02, 2021 | $1.35 | $1.35 | $1.26 | $1.28 | 1 527 363 |
| Mar 01, 2021 | $1.51 | $1.51 | $1.37 | $1.38 | 1 567 299 |
| Feb 26, 2021 | $1.50 | $1.60 | $1.35 | $1.51 | 3 708 557 |
| Feb 25, 2021 | $2.27 | $2.56 | $1.48 | $1.60 | 77 927 747 |
| Feb 24, 2021 | $1.20 | $1.34 | $1.20 | $1.28 | 2 796 159 |
| Feb 23, 2021 | $1.24 | $1.29 | $1.11 | $1.21 | 453 025 |
