Dynamix Corporation (DYNXW)
NASDAQ: DYNXW · Real-Time Price · USD · Warrants
0.300
+0.040 (15.27%)
Mar 7, 2025, 4:00 PM EST - Market closed

Dynamix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20250.260.260.260.260.26--
Mar 12, 20250.260.260.260.260.26--
Mar 11, 20250.260.260.260.260.26-800
Mar 10, 20250.260.260.260.260.26-13.25%169
Mar 7, 20250.260.300.260.300.3015.27%685
Mar 6, 20250.260.260.260.260.26-245
Mar 5, 20250.260.260.260.260.26-56
Mar 4, 20250.260.260.260.260.26-7.14%30,580
Mar 3, 20250.250.280.250.280.2812.00%600
Feb 28, 20250.250.250.250.250.25-4
Feb 27, 20250.290.350.250.250.25-10.71%70,602
Feb 26, 20250.290.310.280.280.287.69%177,453
Feb 25, 20250.260.260.260.260.26--
Feb 24, 20250.270.270.260.260.26-13.33%978
Feb 21, 20250.300.300.300.300.30-6.25%161
Feb 20, 20250.320.320.320.320.32--
Feb 19, 20250.300.320.290.320.3214.29%31,313
Feb 18, 20250.280.280.280.280.28-51
Feb 14, 20250.300.300.280.280.28-6.67%3,810
Feb 13, 20250.300.300.300.300.307.14%5,153
Feb 12, 20250.280.280.280.280.28-4
Feb 11, 20250.280.280.280.280.28-0.39%29,060
Feb 10, 20250.280.280.280.280.28-3.07%301
Feb 7, 20250.290.290.280.290.29-34,023
Feb 6, 20250.290.290.290.290.29--
Feb 5, 20250.290.290.290.290.29-1,601
Feb 4, 20250.290.290.290.290.29-3
Feb 3, 20250.290.290.290.290.29-3,916
Jan 31, 20250.280.290.280.290.29-10,384
Jan 30, 20250.290.290.290.290.29-1
Jan 29, 20250.290.290.290.290.29-3,535
Jan 28, 20250.290.300.290.290.29-12,858
Jan 27, 20250.290.290.290.290.29-9,959
Jan 24, 20250.290.290.290.290.29--
Jan 23, 20250.290.290.290.290.29-6
Jan 22, 20250.280.300.280.290.293.57%151,828
Jan 21, 20250.280.280.280.280.28-6
Jan 17, 20250.280.280.280.280.28--
Jan 16, 20250.280.280.280.280.28--
Jan 15, 20250.280.280.280.280.28-1
Jan 14, 20250.280.280.280.280.28--
Jan 13, 20250.280.280.280.280.28-10
Jan 10, 20250.280.280.280.280.283.70%503
Jan 8, 20250.270.270.270.270.27--
Jan 7, 20250.270.270.270.270.27--
Jan 6, 20250.270.270.270.270.27-3.57%156
Jan 3, 20250.280.280.280.280.28--
Jan 2, 20250.320.320.280.280.287.69%398
Dec 31, 20240.260.260.260.260.264.00%10,030
Dec 30, 20240.250.250.250.250.25--