Dynamix Corporation (DYNX)
NASDAQ: DYNX · Real-Time Price · USD
Dynamix currently trades with the ticker symbol DYNXU
9.92
0.00 (0.00%)
Jan 8, 2025, 4:00 PM EST - Market closed
Dynamix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | - | 8,221 |
Jan 7, 2025 | 9.94 | 9.94 | 9.91 | 9.92 | 9.92 | -0.20% | 54,821 |
Jan 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
Jan 3, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 0.13% | 1,727 |
Jan 2, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.07% | 679 |
Dec 31, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 3,239 |
Dec 30, 2024 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.01% | 300 |
Dec 27, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.01% | 2,100 |
Dec 26, 2024 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | -0.20% | 68,499 |
Dec 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
Dec 23, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 2,477 |
Dec 20, 2024 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 7,307 |
Dec 19, 2024 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 0.20% | 21,457 |
Dec 18, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 1,812 |
Dec 17, 2024 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | -0.10% | 23,202 |
Dec 16, 2024 | 9.93 | 9.93 | 9.91 | 9.93 | 9.93 | -0.05% | 60,901 |
Dec 13, 2024 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | -0.14% | 15,091 |
Dec 12, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.16% | 5,101 |
Dec 11, 2024 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 0.03% | 14,277 |
Dec 10, 2024 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 0.10% | 24,572 |
Dec 9, 2024 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.40% | 91,163 |
Dec 6, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 122,431 |
Dec 5, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 117,924 |
Dec 4, 2024 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | - | 259,819 |
Dec 3, 2024 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 48,827 |
Dec 2, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | - | 56,512 |
Nov 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3,313 |
Nov 27, 2024 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 46,201 |
Nov 26, 2024 | 9.96 | 9.98 | 9.95 | 9.95 | 9.95 | -0.10% | 78,924 |
Nov 25, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 69,493 |
Nov 22, 2024 | 9.96 | 9.98 | 9.95 | 9.96 | 9.96 | - | 1,236,655 |