NASDAQ:DYSL
Delisted
Dynasil Corporation of America Stock Price (Quote)
$2.60
+0 (+0%)
At Close: Dec 05, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.60 | $2.60 | Tuesday, 5th Dec 2023 DYSL stock ended at $2.60. During the day the stock fluctuated 0% from a day low at $2.60 to a day high of $2.60. |
| 90 days | $2.60 | $2.60 | |
| 52 weeks | $2.42 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2020 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| Aug 21, 2020 | $0.90 | $0.90 | $0.90 | $0.90 | 350 |
| Aug 20, 2020 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| Aug 19, 2020 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| Aug 18, 2020 | $0.720 | $0.90 | $0.720 | $0.90 | 8 742 |
| Aug 17, 2020 | $0.92 | $0.92 | $0.720 | $0.90 | 8 742 |
| Aug 14, 2020 | $0.93 | $0.93 | $0.92 | $0.92 | 500 |
| Aug 13, 2020 | $0.92 | $0.99 | $0.92 | $0.99 | 4 389 |
| Aug 12, 2020 | $1.00 | $1.00 | $1.00 | $1.00 | 62 |
| Aug 11, 2020 | $1.00 | $1.00 | $1.00 | $1.00 | 62 |
| Aug 10, 2020 | $1.00 | $1.00 | $1.00 | $1.00 | 144 |
| Aug 07, 2020 | $1.00 | $1.00 | $1.00 | $1.00 | 112 |
| Aug 06, 2020 | $0.93 | $1.00 | $0.93 | $1.00 | 280 |
| Aug 05, 2020 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| Aug 04, 2020 | $1.06 | $1.06 | $1.06 | $1.06 | 500 |
| Aug 03, 2020 | $0.89 | $1.05 | $0.89 | $1.05 | 394 |
| Jul 31, 2020 | $1.08 | $1.08 | $1.08 | $1.08 | 100 |
| Jul 30, 2020 | $1.01 | $1.01 | $1.01 | $1.01 | 1 000 |
| Jul 29, 2020 | $1.01 | $1.01 | $1.01 | $1.01 | 500 |
| Jul 28, 2020 | $1.08 | $1.08 | $1.08 | $1.08 | 1 |
| Jul 27, 2020 | $1.08 | $1.08 | $1.08 | $1.08 | 1 |
| Jul 24, 2020 | $1.08 | $1.08 | $1.08 | $1.08 | 1 |
| Jul 23, 2020 | $1.08 | $1.08 | $1.08 | $1.08 | 1 |
| Jul 22, 2020 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| Jul 21, 2020 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
