Free Trial

Dynatronics (DYNT) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free DYNT Stock Alerts
$0.47
-0.04 (-7.09%)
(As of 02:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Dynatronics Stock Price Performance

5 Day
Performance
-15.44%
1 Month
Performance
+2.80%
3 Month
Performance
-11.45%
6 Month
Performance
-9.86%
Year-To-Date
Performance
-19.79%
1 Year
Performance
-66.00%
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
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

DYNT Stock Chart for Thursday, May, 2, 2024

DYNT Chart by TradingView

Dynatronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/02/2024$0.51$0.53
+3.90%		$0.53$0.514,466 shs$2.40 million
02/01/2024$0.50$0.51
+1.67%		$0.51$0.482,600 shs$2.31 million

Related Companies:
This page (NASDAQ:DYNT) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group