Free Trial

Dynatronics (DYNT) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free DYNT Stock Alerts
$0.45
-0.04 (-8.15%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Dynatronics Stock Price Performance

5 Day
Performance
-15.15%
1 Month
Performance
+7.46%
3 Month
Performance
-14.95%
6 Month
Performance
-14.93%
Year-To-Date
Performance
-22.96%
1 Year
Performance
-67.58%
Receive DYNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dynatronics and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

DYNT Stock Chart for Saturday, May, 4, 2024

DYNT Chart by TradingView

Dynatronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.49$0.45
-7.96%		$0.48$0.4556,386 shs$2.20 million
05/02/2024$0.51$0.49
-3.03%		$0.50$0.4755,530 shs$2.39 million
05/01/2024$0.51$0.51
-1.17%		$0.51$0.4721,757 shs$2.47 million
04/30/2024$0.53$0.51
-3.80%		$0.53$0.4773,541 shs$2.49 million
04/29/2024$0.55$0.53
-4.27%		$0.55$0.5211,709 shs$2.59 million
04/26/2024$0.58$0.55
-3.56%		$0.57$0.5166,628 shs$2.71 million
04/25/2024$0.59$0.58
-2.44%		$0.60$0.5472,565 shs$2.81 million
04/24/2024$0.54$0.59
+9.38%		$0.60$0.5485,519 shs$2.88 million
04/23/2024$0.54$0.54
+0.22%		$0.55$0.4993,012 shs$2.63 million
04/22/2024$0.53$0.54
+1.13%		$0.56$0.51116,115 shs$2.63 million
04/19/2024$0.56$0.53
-4.37%		$0.60$0.49213,856 shs$2.60 million
04/18/2024$0.59$0.56
-4.91%		$0.65$0.47781,634 shs$2.72 million
04/17/2024$0.55$0.59
+6.36%		$0.63$0.441.40 million shs$2.86 million
04/16/2024$0.37$0.55
+48.25%		$0.64$0.4121.81 million shs$2.68 million
04/15/2024$0.39$0.37
-5.12%		$0.39$0.373.50 million shs$1.81 million
04/12/2024$0.40$0.39
-2.25%		$0.40$0.3915,304 shs$1.91 million
04/11/2024$0.40$0.40
+0.03%		$0.40$0.392,769 shs$1.95 million
04/10/2024$0.40$0.40
+1.09%		$0.42$0.3920,400 shs$1.95 million
04/09/2024$0.41$0.40
-3.28%		$0.41$0.3938,102 shs$1.93 million
04/08/2024$0.40$0.41
+1.82%		$0.41$0.3934,794 shs$2.00 million
04/05/2024$0.42$0.40
-4.22%		$0.42$0.4075,872 shs$1.96 million
04/04/2024$0.43$0.42
-1.32%		$0.44$0.4014,203 shs$2.05 million
04/03/2024$0.46$0.43
-6.88%		$0.45$0.4236,754 shs$2.08 million
04/02/2024$0.42$0.46
+8.64%		$0.46$0.4171,773 shs$2.23 million
04/01/2024$0.45$0.42
-6.10%		$0.46$0.4274,505 shs$2.05 million
03/29/2024$0.44$0.45
+0.99%		$0.45$0.451,845 shs$2.18 million
03/28/2024$0.45$0.44
-0.98%		$0.45$0.431,845 shs$2.16 million
03/27/2024$0.44$0.45
+0.72%		$0.45$0.43758 shs$2.18 million
03/26/2024$0.46$0.44
-3.01%		$0.44$0.435,916 shs$2.17 million
03/25/2024$0.46$0.46$0.46$0.45770 shs$2.24 million
03/22/2024$0.45$0.46
+1.78%		$0.46$0.453,164 shs$2.24 million
03/21/2024$0.45$0.45
-0.22%		$0.46$0.4411,682 shs$2.20 million
03/20/2024$0.43$0.45
+4.16%		$0.46$0.4217,872 shs$2.20 million
03/19/2024$0.43$0.43
+0.44%		$0.45$0.4311,727 shs$2.11 million
03/18/2024$0.43$0.43
-0.39%		$0.45$0.433,654 shs$2.10 million
03/15/2024$0.46$0.43
-5.91%		$0.46$0.437,868 shs$2.11 million
03/14/2024$0.46$0.46
+1.10%		$0.47$0.461,155 shs$2.25 million
03/13/2024$0.46$0.46$0.46$0.461,683 shs$2.22 million
03/12/2024$0.46$0.46$0.46$0.464,550 shs$2.22 million
03/11/2024$0.45$0.46
+1.18%		$0.49$0.468,575 shs$2.22 million
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/08/2024$0.44$0.45
+2.18%		$0.49$0.457,853 shs$2.20 million
03/07/2024$0.46$0.44
-4.51%		$0.47$0.447,164 shs$2.15 million
03/06/2024$0.46$0.46
+0.02%		$0.50$0.465,385 shs$2.25 million
03/05/2024$0.52$0.46
-10.94%		$0.53$0.4522,299 shs$2.25 million
03/04/2024$0.49$0.52
+6.02%		$0.52$0.492,111 shs$2.53 million
03/01/2024$0.49$0.49
-0.02%		$0.51$0.496,017 shs$2.38 million
02/29/2024$0.52$0.49
-6.12%		$0.53$0.496,391 shs$2.38 million
02/28/2024$0.50$0.52
+3.98%		$0.54$0.502,669 shs$2.54 million
02/27/2024$0.50$0.50
-0.60%		$0.51$0.4812,788 shs$2.44 million
02/26/2024$0.50$0.50
+0.60%		$0.52$0.472,827 shs$2.46 million
02/23/2024$0.50$0.51
+1.80%		$0.51$0.49525 shs$2.48 million
02/22/2024$0.48$0.50
+4.06%		$0.53$0.486,081 shs$2.44 million
02/21/2024$0.49$0.48
-0.93%		$0.48$0.481,853 shs$2.35 million
02/20/2024$0.48$0.49
+0.39%		$0.53$0.489,237 shs$2.37 million
02/19/2024$0.48$0.48$0.51$0.488,800 shs$2.36 million
02/16/2024$0.51$0.49
-4.06%		$0.51$0.488,870 shs$2.38 million
02/15/2024$0.50$0.51
+1.42%		$0.51$0.4814,196 shs$2.48 million
02/14/2024$0.49$0.50
+2.33%		$0.54$0.4749,208 shs$2.44 million
02/13/2024$0.47$0.49
+3.82%		$0.49$0.4712,517 shs$2.39 million
02/12/2024$0.49$0.47
-4.46%		$0.54$0.4722,930 shs$2.30 million
02/09/2024$0.47$0.49
+3.81%		$0.49$0.4623,821 shs$2.23 million
02/08/2024$0.68$0.47
-29.85%		$0.65$0.42186,917 shs$2.15 million
02/07/2024$0.68$0.68$0.73$0.6365,609 shs$3.07 million
02/06/2024$0.59$0.68
+13.84%		$0.68$0.5641,248 shs$3.07 million
02/05/2024$0.53$0.59
+12.23%		$0.60$0.5320,418 shs$2.69 million

Related Companies:
This page (NASDAQ:DYNT) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The asset beating inflation by 4x
Colonial Metals