Skip to main content
Dynatronics Corporation (DYNT)
OTCMKTS · Delayed Price · Currency is USD
0.125
-0.005 (-3.85%)
Feb 21, 2025, 2:27 PM EST

Dynatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.140.140.130.130.13-3.85%1,101
Feb 20, 20250.130.130.130.130.13-2.26%7,451
Feb 19, 20250.130.130.130.130.135.56%567
Feb 18, 20250.130.130.130.130.13-1,738
Feb 14, 20250.130.130.130.130.13-9.87%205
Feb 13, 20250.140.140.140.140.1410.95%2,497
Feb 12, 20250.130.130.130.130.13-73
Feb 11, 20250.130.130.130.130.13-2
Feb 10, 20250.130.130.130.130.13-9.94%402
Feb 7, 20250.140.140.140.140.14-0.07%263
Feb 6, 20250.130.140.120.140.14-862
Feb 5, 20250.160.160.140.140.14-9.68%5,907
Feb 4, 20250.120.160.120.160.1619.14%3,346
Feb 3, 20250.120.130.120.130.134.83%2,130
Jan 31, 20250.130.140.110.120.12-4.61%76,362
Jan 30, 20250.140.140.130.130.13-2,518
Jan 29, 20250.130.130.130.130.13-7.65%9,038
Jan 28, 20250.140.170.140.140.14-21.74%4,917
Jan 27, 20250.180.180.180.180.18-1,389
Jan 24, 20250.180.180.160.180.180.28%3,457
Jan 23, 20250.140.180.140.180.1831.02%4,024
Jan 22, 20250.180.190.130.140.14-23.29%13,635
Jan 21, 20250.160.180.140.180.1831.54%28,004
Jan 17, 20250.140.140.140.140.14-1
Jan 16, 20250.140.140.140.140.140.04%173
Jan 15, 20250.120.140.120.140.14-3.05%444
Jan 14, 20250.140.140.140.140.14-25
Jan 13, 20250.140.140.130.140.14-5,893
Jan 10, 20250.140.140.130.140.1416.67%30,534
Jan 8, 20250.120.120.120.120.12-52
Jan 7, 20250.120.160.120.120.12-24.95%6,687
Jan 6, 20250.120.160.120.160.1622.06%14,141
Jan 3, 20250.130.130.130.130.138.09%532
Jan 2, 20250.120.120.120.120.12-32
Dec 31, 20240.120.150.120.120.12-9.55%11,898
Dec 30, 20240.140.160.120.130.13-1.13%19,255
Dec 27, 20240.120.140.120.140.1412.29%1,482
Dec 26, 20240.120.180.120.120.12-8.91%11,650
Dec 24, 20240.130.130.130.130.13-8.62%2,009
Dec 23, 20240.150.150.150.150.159.43%2,609
Dec 20, 20240.120.130.120.130.13-22,105
Dec 19, 20240.130.130.130.130.13-170
Dec 18, 20240.120.130.120.130.139.41%4,434
Dec 17, 20240.120.120.120.120.120.92%1,117
Dec 16, 20240.120.140.120.120.12-12.73%8,477
Dec 13, 20240.120.140.120.140.14-1,803
Dec 12, 20240.140.140.140.140.14-63
Dec 11, 20240.130.140.100.140.14-1.79%18,069
Dec 10, 20240.140.140.140.140.1415.61%670
Dec 9, 20240.120.160.120.120.12-24.31%427
Dec 6, 20240.140.180.120.160.16-8.57%9,893
Dec 5, 20240.120.180.120.180.1862.79%911
Dec 4, 20240.080.130.080.110.11-27.12%2,661
Dec 3, 20240.160.170.100.150.1528.26%2,553
Dec 2, 20240.120.120.120.120.12-4.41%241
Nov 29, 20240.120.120.120.120.120.17%105
Nov 27, 20240.120.140.120.120.12-1.96%1,047
Nov 26, 20240.120.200.120.120.12-32.69%13,421
Nov 25, 20240.110.180.110.180.1839.89%713
Nov 22, 20240.130.130.130.130.1318.27%470
Nov 21, 20240.110.130.110.110.11-12.70%5,449
Nov 20, 20240.130.130.130.130.13-142
Nov 19, 20240.130.140.130.130.134.05%4,189
Nov 18, 20240.120.120.120.120.12-19.35%371
Nov 15, 20240.120.180.120.150.1524.30%2,339
Nov 14, 20240.120.140.120.120.120.08%3,639
Nov 13, 20240.110.130.110.120.120.58%1,441
Nov 12, 20240.100.130.100.120.12-19.52%1,100
Nov 11, 20240.130.150.130.150.1510.53%5,284
Nov 8, 20240.140.180.130.130.13-10.07%1,852
Nov 7, 20240.160.160.150.150.15-2,661
Nov 6, 20240.100.190.090.150.157.22%94,490
Nov 5, 20240.130.140.130.140.140.07%5,086
Nov 4, 20240.110.140.110.140.142.04%2,400
Nov 1, 20240.140.140.110.140.14-2.14%1,333
Oct 31, 20240.150.150.140.140.147.69%2,254
Oct 30, 20240.100.130.100.130.1315.56%15,715
Oct 29, 20240.110.110.110.110.1111.94%443
Oct 28, 20240.100.100.100.100.100.50%489
Oct 25, 20240.100.100.100.100.10-11.17%10,265
Oct 24, 20240.100.120.100.110.1112.47%1,568
Oct 23, 20240.100.100.100.100.10-1.14%505
Oct 22, 20240.100.100.100.100.10-114
Oct 21, 20240.100.100.100.100.100.25%104
Oct 18, 20240.100.110.100.100.10-13.44%13,280
Oct 17, 20240.110.120.100.120.1215.52%613
Oct 16, 20240.110.110.100.100.10-15.83%2,497
Oct 15, 20240.120.130.120.120.12-19.97%3,108
Oct 14, 20240.120.150.120.150.1515.35%6,961
Oct 11, 20240.120.130.120.130.133.12%6,572
Oct 10, 20240.130.130.130.130.13-15
Oct 9, 20240.130.130.130.130.13-3.06%142
Oct 8, 20240.120.140.120.130.137.48%8,378
Oct 7, 20240.130.150.120.120.12-10.42%6,210
Oct 4, 20240.140.140.140.140.14-22
Oct 3, 20240.120.140.120.140.14-9.95%6,626
Oct 2, 20240.120.150.120.150.1511.92%3,818
Oct 1, 20240.120.140.110.130.138.61%33,377
Sep 30, 20240.110.120.110.120.12-25.68%25,979
Sep 27, 20240.140.170.140.170.177.12%456