기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Dynatronics Corp | DYNT | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5547 | 0.5224 | 0.5547 | 0.5549 |
DYNT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.5545 | 0.5999 | 0.4917 | 0.5572544 | 86,484 | -0.032 | -5.77% |
1개월 | 0.4461 | 0.645 | 0.3704 | 0.5252591 | 1,292,092 | 0.0764 | 17.13% |
3개월 | 0.53 | 0.7298 | 0.3704 | 0.5249779 | 456,416 | -0.0075 | -1.42% |
6개월 | 0.59 | 0.7298 | 0.3704 | 0.5277413 | 231,573 | -0.0675 | -11.44% |
1년 | 1.40 | 1.4901 | 0.3704 | 0.5447419 | 122,983 | -0.8775 | -62.68% |
3년 | 5.80 | 8.95 | 0.3704 | 5.36 | 201,913 | -5.28 | -90.99% |
5년 | 8.85 | 26.90 | 0.3704 | 5.82 | 375,927 | -8.33 | -94.10% |
DYNT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.5549 | -0.0205 | -3.56% | 0.5662 | 0.5662 | 0.514 | 66,735 |
26 4월(4) 2024 | 0.5754 | -0.0144 | -2.44% | 0.5886 | 0.5999 | 0.5401 | 73,033 |
25 4월(4) 2024 | 0.5898 | 0.0506 | 9.38% | 0.5546 | 0.599 | 0.5392 | 85,680 |
24 4월(4) 2024 | 0.5392 | 0.0012 | 0.22% | 0.5199 | 0.5548 | 0.4917 | 93,080 |
23 4월(4) 2024 | 0.538 | 0.006 | 1.13% | 0.5545 | 0.55975 | 0.5142 | 116,115 |
20 4월(4) 2024 | 0.532 | -0.0243 | -4.37% | 0.5623 | 0.60 | 0.494101 | 213,957 |
19 4월(4) 2024 | 0.5563 | -0.0287 | -4.91% | 0.544 | 0.645 | 0.47 | 789,466 |
18 4월(4) 2024 | 0.585 | 0.035 | 6.36% | 0.4501 | 0.63 | 0.440001 | 1,403,025 |
17 4월(4) 2024 | 0.55 | 0.1796 | 48.49% | 0.63 | 0.6367 | 0.4001 | 21,799,543 |
16 4월(4) 2024 | 0.370401 | -0.0206 | -5.27% | 0.39 | 0.391 | 0.3704 | 3,578,494 |
13 4월(4) 2024 | 0.391 | -0.009 | -2.25% | 0.40 | 0.40 | 0.39 | 15,304 |
12 4월(4) 2024 | 0.40 | 0.0001 | 0.03% | 0.395 | 0.40 | 0.39 | 2,994 |
11 4월(4) 2024 | 0.3999 | 0.0043 | 1.09% | 0.4152 | 0.4152 | 0.3901 | 20,400 |
10 4월(4) 2024 | 0.395598 | -0.0019 | -0.48% | 0.4096 | 0.4099 | 0.39 | 38,242 |
09 4월(4) 2024 | 0.3975 | -0.0042 | -1.05% | 0.4011 | 0.4099 | 0.3902 | 34,794 |
06 4월(4) 2024 | 0.4017 | -0.0177 | -4.22% | 0.41 | 0.4199 | 0.4011 | 75,872 |
05 4월(4) 2024 | 0.4194 | -0.0107 | -2.49% | 0.44 | 0.44 | 0.4012 | 14,225 |
04 4월(4) 2024 | 0.4301 | -0.0263 | -5.76% | 0.45 | 0.45 | 0.4221 | 36,754 |
03 4월(4) 2024 | 0.4564 | 0.0363 | 8.64% | 0.447 | 0.459 | 0.4117 | 71,802 |
02 4월(4) 2024 | 0.4201 | -0.0273 | -6.10% | 0.4461 | 0.4599 | 0.4201 | 74,529 |