Skip to main content
Dynatronics Corporation (DYNT)
OTCMKTS · Delayed Price · Currency is USD
0.120
-0.012 (-9.43%)
Dec 20, 2024, 3:59 PM EST

Dynatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.120.130.120.130.12-22,105
Dec 19, 20240.130.130.130.130.13-1,010
Dec 18, 20240.120.130.120.130.139.41%4,437
Dec 17, 20240.120.120.120.120.120.92%1,119
Dec 16, 20240.120.140.120.120.12-12.73%8,477
Dec 13, 20240.120.140.120.140.14-1,803
Dec 12, 20240.140.140.140.140.14-12,579
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%558
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%242
Nov 29, 20240.120.120.120.120.120.17%105
Nov 27, 20240.120.140.120.120.12-1.96%1,067
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, 20240.130.130.130.130.13-1
Nov 19, 20240.130.140.130.130.134.05%4,189
Nov 18, 20240.120.120.120.120.12-19.37%371
Nov 15, 20240.120.180.120.150.1524.34%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%5,290
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, 20240.150.150.110.140.14-2.14%1,333
Oct 31, 20240.150.150.140.140.147.69%15,080
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, 20240.100.100.100.100.10-11.19%10,265
Oct 24, 20240.100.120.100.110.1112.49%1,568
Oct 23, 20240.100.100.100.100.10-1.18%505
Oct 22, 20240.100.100.100.100.10--
Oct 21, 20240.100.100.100.100.100.30%104
Oct 18, 20240.100.110.100.100.10-13.45%13,280
Oct 17, 20240.110.120.100.120.1215.54%613
Oct 16, 20240.110.110.100.100.10-15.83%2,497
Oct 15, 20240.120.130.120.120.12-20.00%3,108
Oct 14, 20240.120.150.120.150.1515.38%6,961
Oct 11, 20240.120.130.120.130.13-0.08%6,572
Oct 10, 20240.130.130.130.130.133.17%-
Oct 9, 20240.130.130.130.130.13-3.07%142
Oct 8, 20240.120.140.120.130.137.52%8,378
Oct 7, 20240.130.150.120.120.12-10.44%6,210
Oct 4, 20240.140.140.140.140.14-1,205
Oct 3, 20240.120.140.120.140.14-9.93%6,626
Oct 2, 20240.120.150.120.150.1511.94%3,818
Oct 1, 20240.120.140.110.130.138.59%33,377
Sep 30, 20240.110.120.110.120.12-25.66%25,979
Sep 27, 20240.140.170.140.170.177.10%456
Sep 26, 20240.150.190.150.160.16-18.21%9,476
Sep 25, 20240.150.190.150.190.19-0.21%1,900
Sep 24, 20240.140.190.140.190.1911.71%4,859
Sep 23, 20240.160.170.150.170.17-10.53%5,977
Sep 20, 20240.140.190.140.190.1918.53%1,443
Sep 19, 20240.160.160.160.160.1614.50%1,349
Sep 18, 20240.150.180.140.140.14-7.96%3,918
Sep 17, 20240.150.150.150.150.15-13,674
Sep 16, 20240.170.170.150.150.15-4.94%478
Sep 13, 20240.160.160.160.160.16-1,112
Sep 12, 20240.150.160.150.160.16-774
Sep 11, 20240.160.160.160.160.16--
Sep 10, 20240.160.160.160.160.16-474
Sep 9, 20240.160.160.160.160.16-3
Sep 6, 20240.150.160.150.160.165.19%4,336
Sep 5, 20240.150.210.150.150.15-6.23%5,089
Sep 4, 20240.150.160.150.160.166.71%8,718
Sep 3, 20240.150.150.150.150.15-7.88%7,231
Sep 2, 20240.160.170.160.170.17-100
Aug 30, 20240.160.170.160.170.173.06%692
Aug 29, 20240.220.220.160.160.16-1,201
Aug 28, 20240.180.220.160.160.16-5.82%11,252
Aug 27, 20240.170.170.150.170.1711.48%1,691
Aug 26, 20240.150.150.150.150.15-5,456
Aug 23, 20240.150.240.150.150.15-0.39%1,415
Aug 22, 20240.150.150.150.150.15-30.54%1,502
Aug 21, 20240.150.220.150.220.2237.75%4,060
Aug 20, 20240.160.160.160.160.16-5.88%20,685
Aug 19, 20240.170.170.170.170.17-11,443
Aug 16, 20240.160.200.160.170.176.18%2,846
Aug 15, 20240.160.160.150.160.16-5.82%6,154
Aug 14, 20240.150.190.150.170.1712.58%5,646
Aug 13, 20240.150.150.150.150.15-9.85%5,116
Aug 12, 20240.180.180.170.170.17-1.47%27,823
Aug 9, 20240.170.200.170.170.17-2,750
Aug 8, 20240.190.190.170.170.17-15.42%11,364
Aug 7, 20240.210.250.200.200.20-2.43%11,900
Aug 6, 20240.210.220.210.210.21-0.10%3,191
Aug 5, 20240.220.240.210.210.21-8.11%13,793
Aug 2, 20240.220.250.220.220.221.45%5,414