NASDAQ:DYNT
Dynatronics Corporation Stock Price (Quote)
$0.490
-0.0153 (-3.03%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.370 | $0.645 | Thursday, 2nd May 2024 DYNT stock ended at $0.490. This is 3.03% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.56% from a day low at $0.469 to a day high of $0.500. |
| 90 days | $0.370 | $0.730 | |
| 52 weeks | $0.370 | $1.44 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $1.18 | $1.46 | $1.18 | $1.31 | 2 608 905 |
| Jan 20, 2021 | $1.18 | $1.19 | $1.15 | $1.17 | 405 133 |
| Jan 19, 2021 | $1.09 | $1.19 | $1.07 | $1.15 | 793 845 |
| Jan 15, 2021 | $1.01 | $1.04 | $1.01 | $1.03 | 222 464 |
| Jan 14, 2021 | $1.03 | $1.03 | $0.99 | $1.01 | 178 827 |
| Jan 13, 2021 | $1.06 | $1.06 | $0.97 | $1.01 | 388 642 |
| Jan 12, 2021 | $1.00 | $1.18 | $0.96 | $1.04 | 1 591 589 |
| Jan 11, 2021 | $0.94 | $1.00 | $0.94 | $1.00 | 217 014 |
| Jan 08, 2021 | $0.88 | $0.94 | $0.88 | $0.93 | 151 260 |
| Jan 07, 2021 | $0.89 | $0.89 | $0.84 | $0.87 | 143 977 |
| Jan 06, 2021 | $0.87 | $0.90 | $0.85 | $0.87 | 206 922 |
| Jan 05, 2021 | $0.84 | $0.86 | $0.81 | $0.86 | 180 761 |
| Jan 04, 2021 | $0.81 | $0.84 | $0.80 | $0.81 | 139 764 |
| Dec 31, 2020 | $0.83 | $0.85 | $0.80 | $0.81 | 125 933 |
| Dec 30, 2020 | $0.84 | $0.86 | $0.83 | $0.83 | 97 966 |
| Dec 29, 2020 | $0.93 | $0.93 | $0.83 | $0.85 | 357 831 |
| Dec 28, 2020 | $0.87 | $0.92 | $0.87 | $0.90 | 290 141 |
| Dec 24, 2020 | $0.83 | $0.87 | $0.82 | $0.87 | 164 854 |
| Dec 23, 2020 | $0.800 | $0.84 | $0.799 | $0.83 | 139 531 |
| Dec 22, 2020 | $0.80 | $0.82 | $0.778 | $0.81 | 145 181 |
| Dec 21, 2020 | $0.83 | $0.84 | $0.774 | $0.82 | 142 369 |
| Dec 18, 2020 | $0.83 | $0.85 | $0.82 | $0.82 | 179 950 |
| Dec 17, 2020 | $0.82 | $0.84 | $0.82 | $0.84 | 48 234 |
| Dec 16, 2020 | $0.85 | $0.85 | $0.83 | $0.83 | 64 509 |
| Dec 15, 2020 | $0.80 | $0.85 | $0.799 | $0.84 | 181 267 |
