Dynamix Corporation (DYNX)
NASDAQ: DYNX · Real-Time Price · USD
10.14
0.00 (0.00%)
Jun 6, 2025, 4:00 PM - Market closed

Dynamix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202510.1010.1010.1010.1010.10-72
Jun 5, 202510.1010.1010.1010.1010.10-151
Jun 4, 202510.1010.1010.1010.1010.10-187
Jun 3, 202510.1010.1010.1010.1010.100.40%1,037
Jun 2, 202510.0610.0610.0610.0610.060.10%100,002
May 30, 202510.0510.0510.0510.0510.05-117
May 29, 202510.0510.0510.0510.0510.05-22,656
May 28, 202510.0510.0510.0510.0510.05-102
May 27, 202510.0710.0710.0510.0510.05-1,104
May 23, 202510.0510.0510.0510.0510.05-22
May 22, 202510.0510.0510.0510.0510.05-17
May 21, 202510.0410.0510.0410.0510.05-23,147
May 20, 202510.0510.0510.0510.0510.05-70
May 19, 202510.0510.0510.0510.0510.050.10%15,786
May 16, 202510.0410.0410.0410.0410.04-1,008
May 15, 202510.0410.0410.0410.0410.04-199
May 14, 202510.0410.0410.0410.0410.04-54
May 13, 202510.0410.0410.0410.0410.04-0.59%183,666
May 12, 202510.1010.1010.1010.1010.10-3
May 9, 202510.1010.1010.1010.1010.100.60%193
May 8, 202510.0410.0410.0410.0410.04-80
May 7, 202510.0410.0410.0410.0410.04-10
May 6, 202510.0310.0410.0210.0410.040.10%23,608
May 5, 202510.0310.0310.0310.0310.03-123
May 2, 202510.0310.0310.0310.0310.030.33%307
May 1, 202510.0010.0010.0010.0010.00-50
Apr 30, 202510.0010.0010.0010.0010.00-0.03%1,430
Apr 29, 202510.0010.0010.0010.0010.00--
Apr 28, 20259.9910.009.9910.0010.000.30%25,300
Apr 25, 20259.979.979.979.979.97-64
Apr 24, 20259.969.979.969.979.970.10%12,485
Apr 23, 20259.969.969.969.969.96-91
Apr 22, 20259.969.969.969.969.96-200
Apr 21, 20259.969.969.969.969.960.10%193
Apr 17, 20259.959.959.959.959.95-0.10%98,074
Apr 16, 20259.969.969.969.969.96-122
Apr 15, 20259.969.969.969.969.960.10%175,201
Apr 14, 20259.959.959.959.959.95-0.10%1,762
Apr 11, 20259.959.969.949.969.960.10%155,256
Apr 10, 20259.959.959.959.959.950.10%293
Apr 9, 20259.949.949.949.949.94-236
Apr 8, 20259.949.959.949.949.94-0.04%45,680
Apr 7, 20259.959.959.949.949.940.03%2,284
Apr 4, 20259.949.949.949.949.94-0.09%564
Apr 3, 20259.959.959.959.959.950.10%5,129
Apr 2, 20259.949.949.949.949.94-4
Apr 1, 20259.949.949.949.949.94-0.07%963
Mar 31, 20259.959.959.949.959.950.07%279,706
Mar 28, 20259.949.949.949.949.940.10%12,133
Mar 27, 20259.939.939.939.939.93-100