Dynasil Corporation of America (DYSL) Historical Stock Data

1.06 ↓1.39 (-56.73%)

As of August 23, 2019, 2:41pm EST.

Historical Data

In the past 30 trading days, DYSL is down -1.05% a day on average. There have been 23 days where Dynasil Corporation of America closed green and 7 days where DYSL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	2.45	2.45	↑$0.00 (0.00%)	2.45	2.45	4.80K
2024-03-08	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	800
2024-03-01	2.60	2.60	↑$0.00 (0.00%)	2.60	2.60	100
2024-02-27	2.65	2.60	↓$0.05 (-1.89%)	2.60	2.65	248.48K
2024-02-26	2.65	2.65	↑$0.00 (0.00%)	2.65	2.65	500
2024-02-22	2.70	2.65	↓$0.05 (-1.85%)	2.65	2.70	3.80K
2024-02-21	2.70	2.70	↑$0.00 (0.00%)	2.70	2.70	10K
2024-02-20	2.70	2.70	↑$0.00 (0.00%)	2.70	2.70	1K
2024-02-16	2.70	2.70	↑$0.00 (0.00%)	2.70	2.70	10.80K
2024-02-14	2.71	2.70	↓$0.00 (-0.18%)	2.70	2.71	2K
2024-01-31	2.63	2.60	↓$0.03 (-1.14%)	2.60	2.65	40.91K
2024-01-12	2.63	2.63	↑$0.00 (0.00%)	2.63	2.63	2K
2023-11-29	2.61	2.60	↓$0.00 (-0.19%)	2.60	2.61	10K
2023-09-06	2.60	2.60	↑$0.00 (0.00%)	2.60	2.60	1.03K
2023-08-24	2.60	2.60	↑$0.00 (0.00%)	2.59	2.60	100K
2023-08-18	2.60	2.60	↑$0.00 (0.00%)	2.60	2.60	1.40K
2023-07-21	2.60	2.60	↑$0.00 (0.00%)	2.60	2.60	400
2023-07-13	2.60	2.60	↑$0.00 (0.00%)	2.60	2.60	600
2023-07-10	2.75	2.75	↑$0.00 (0.00%)	2.75	2.75	1.70K
2023-06-26	2.43	2.42	↓$0.01 (-0.41%)	2.42	2.43	1.50K
2023-05-23	2.43	2.43	↑$0.00 (0.00%)	2.43	2.43	800
2023-05-16	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	2K
2023-04-18	2.42	2.42	↑$0.00 (0.00%)	2.42	2.42	1K
2023-03-02	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	400
2023-02-03	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	1.60K
2023-01-27	2.55	2.55	↑$0.00 (0.00%)	2.55	2.55	1K
2022-12-19	3.50	2.60	↓$0.90 (-25.71%)	2.60	3.50	8.50K
2022-12-05	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	1.50K
2022-12-02	2.50	2.50	↑$0.00 (0.00%)	2.50	2.50	1K
2022-11-15	2.48	2.48	↑$0.00 (0.00%)	2.48	2.48	419