Dynatronics Corporation (DYNT) Historical Stock Data

0.48 ↑0.01 (2.87%)

As of May 6, 2024, 3:37pm EST.

Historical Data

In the past 30 trading days, DYNT is down -0.71% a day on average. There have been 9 days where Dynatronics Corporation closed green and 21 days where DYNT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	0.46	0.46	↓$0.00 (-0.09%)	0.46	0.50	19.23K
2024-05-03	0.45	0.45	↑$0.00 (0.11%)	0.45	0.48	56.63K
2024-05-02	0.50	0.49	↓$0.01 (-2.06%)	0.47	0.50	55.64K
2024-05-01	0.51	0.51	↓$0.01 (-1.17%)	0.47	0.51	22.60K
2024-04-30	0.51	0.51	↑$0.00 (0.20%)	0.47	0.53	75.56K
2024-04-29	0.55	0.53	↓$0.02 (-4.24%)	0.52	0.55	28.05K
2024-04-26	0.56	0.55	↓$0.00 (-0.56%)	0.51	0.57	66.74K
2024-04-25	0.59	0.58	↓$0.01 (-2.24%)	0.54	0.60	73.03K
2024-04-24	0.55	0.59	↑$0.04 (6.35%)	0.54	0.60	86.04K
2024-04-23	0.52	0.54	↑$0.02 (3.71%)	0.49	0.55	93.09K
2024-04-22	0.55	0.54	↓$0.02 (-2.98%)	0.51	0.56	121.38K
2024-04-19	0.56	0.53	↓$0.03 (-5.39%)	0.49	0.60	214.46K
2024-04-18	0.54	0.56	↑$0.01 (2.26%)	0.47	0.65	789.47K
2024-04-17	0.45	0.59	↑$0.13 (29.97%)	0.44	0.63	1.41M
2024-04-16	0.63	0.55	↓$0.08 (-12.70%)	0.40	0.64	21.83M
2024-04-15	0.39	0.37	↓$0.02 (-5.27%)	0.37	0.39	3.74M
2024-04-12	0.40	0.39	↓$0.01 (-2.25%)	0.39	0.40	15.30K
2024-04-11	0.40	0.40	↑$0.00 (0.03%)	0.39	0.40	2.99K
2024-04-10	0.42	0.40	↓$0.02 (-3.68%)	0.39	0.42	20.40K
2024-04-09	0.41	0.40	↓$0.01 (-3.42%)	0.39	0.41	38.24K
2024-04-08	0.40	0.40	↓$0.00 (-0.90%)	0.39	0.41	34.85K
2024-04-05	0.41	0.40	↓$0.01 (-2.02%)	0.40	0.42	77.96K
2024-04-04	0.44	0.42	↓$0.02 (-4.68%)	0.40	0.44	14.23K
2024-04-03	0.45	0.43	↓$0.02 (-4.42%)	0.42	0.45	40.78K
2024-04-02	0.46	0.46	↓$0.00 (-0.57%)	0.41	0.46	71.80K
2024-04-01	0.45	0.42	↓$0.03 (-5.83%)	0.42	0.46	74.53K
2024-03-28	0.45	0.45	↓$0.01 (-1.39%)	0.45	0.45	1.85K
2024-03-27	0.45	0.45	↑$0.00 (0.00%)	0.45	0.45	826
2024-03-26	0.44	0.44	↓$0.00 (-1.07%)	0.43	0.44	5.92K
2024-03-25	0.45	0.46	↑$0.01 (2.92%)	0.45	0.46	781