Quantcast
DYNT

Historical Stock Prices

$2.93
*  
0.13
4.64%
Get DYNT Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DYNT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 2.7761 2.93 2.7761 2.93 362
10/18/2018 2.8001 2.8001 2.78 2.8 3,347
10/17/2018 2.8 2.8 2.76 2.8 4,125
10/16/2018 2.71 2.99 2.71 2.99 8,831
10/15/2018 2.9764 2.9764 2.861 2.861 3,360
10/12/2018 2.81 2.93 2.71 2.93 792
10/11/2018 2.81 2.93 2.72 2.93 899
10/10/2018 2.8 2.99 2.8 2.8 2,111
10/09/2018 2.8 2.99 2.71 2.89 2,823
10/08/2018 2.8001 2.9899 2.8001 2.98 2,601
10/05/2018 2.85 2.99 2.85 2.99 2,610
10/04/2018 2.92 2.9262 2.8 2.8 763
10/03/2018 2.8 2.93 2.8 2.82 2,823
10/02/2018 2.87 2.94 2.8 2.94 2,135
10/01/2018 2.86 2.93 2.81 2.93 469
09/28/2018 2.85 2.95 2.85 2.85 12,107
09/27/2018 2.95 3 2.75 3 4,897
09/26/2018 2.85 2.95 2.85 2.95 12,706
09/25/2018 2.95 2.95 2.8 2.85 4,583
09/24/2018 2.95 2.95 2.85 2.9 6,210
09/21/2018 3.2 3.201 2.85 2.85 67,789
09/20/2018 3.3 3.3 3.1 3.15 12,885
09/19/2018 3.2 3.6 3 3.25 101,358
09/18/2018 3.2 3.2 2.9 3.1 13,685
09/17/2018 3.15 3.15 2.975 3.1 5,856
09/14/2018 2.9 3.1 2.85 2.9 19,566
09/13/2018 3 3.1 3 3.1 6,086
09/12/2018 3.1 3.1 3.05 3.1 4,356
09/11/2018 3.1 3.1 2.7 3.1 14,200
09/10/2018 2.886 3.1 2.614 3.1 9,516
09/07/2018 2.6501 2.9 2.6501 2.9 5,082
09/06/2018 2.7 2.7 2.7 2.7 254
09/05/2018 2.75 2.75 2.75 2.75 559
09/04/2018 2.65 2.65 2.65 2.65 143
08/31/2018 2.9 2.9 2.9 2.9 221
08/30/2018 2.9 2.9 2.85 2.9 1,130
08/29/2018 2.9 2.9 2.9 2.9 215
08/28/2018 2.601 2.9 2.601 2.9 1,133
08/27/2018 2.9 2.9 2.9 2.9 240
08/24/2018 2.9 2.9 2.9 2.9 257
08/23/2018 2.799 2.9 2.75 2.9 28,161
08/22/2018 2.75 2.75 2.75 2.75 381
08/21/2018 2.7 2.7 2.7 2.7 1,097
08/20/2018 2.65 2.85 2.6 2.7 26,727
08/17/2018 2.7 2.745 2.7 2.745 2,059
08/16/2018 2.8 2.8 2.8 2.8 363
08/15/2018 2.85 2.85 2.85 2.85 3,023
08/14/2018 2.8527 2.9066 2.85 2.85 1,526
08/13/2018 2.8643 2.8643 2.8643 2.8643 216
08/10/2018 2.85 2.8643 2.85 2.8643 415
08/09/2018 2.9357 2.9357 2.8601 2.8601 673
08/08/2018 2.95 2.95 2.95 2.95 00
08/07/2018 2.95 2.95 2.95 2.95 00
08/06/2018 2.95 2.95 2.95 2.95 225
08/03/2018 2.88 2.916 2.88 2.916 3,238
08/02/2018 2.85 2.8501 2.85 2.85 4,508
08/01/2018 2.85 2.85 2.8444 2.8444 1,530
07/31/2018 2.85 2.8556 2.8403 2.8403 1,789
07/30/2018 2.85 2.85 2.85 2.85 00
07/27/2018 2.8999 2.8999 2.85 2.85 3,204
07/26/2018 2.85 2.85 2.85 2.85 115
07/25/2018 2.9 2.9 2.9 2.9 00
07/24/2018 2.9 2.9 2.9 2.9 00
07/23/2018 2.8857 2.9 2.8857 2.9 213
07/20/2018 2.95 2.95 2.925 2.925 957
07/19/2018 2.975 2.975 2.95 2.95 369
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio