Dynatronics Corporation - Price History
Monthly price history for DYNT (Dynatronics Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.50 | $0.50 |
| April 2024 | $0.51 | $0.51 |
| March 2024 | $0.45 | $0.45 |
| February 2024 | $0.49 | $0.49 |
| January 2024 | $0.50 | $0.50 |
| December 2023 | $0.58 | $0.58 |
| November 2023 | $0.58 | $0.58 |
| October 2023 | $0.53 | $0.53 |
| September 2023 | $0.75 | $0.75 |
| August 2023 | $0.76 | $0.76 |
| July 2023 | $0.77 | $0.77 |
| June 2023 | $0.75 | $0.75 |
| May 2023 | $0.85 | $0.85 |
| April 2023 | $1.41 | $1.41 |
| March 2023 | $1.46 | $1.46 |
| February 2023 | $1.93 | $1.93 |
| January 2023 | $2.14 | $0.43 |
| December 2022 | $1.95 | $0.39 |
| November 2022 | $2.29 | $0.46 |
| October 2022 | $2.28 | $0.46 |
| September 2022 | $2.48 | $0.50 |
| August 2022 | $3.05 | $0.61 |
| July 2022 | $3.22 | $0.64 |
| June 2022 | $3.05 | $0.61 |
| May 2022 | $3.78 | $0.76 |
| April 2022 | $3.43 | $0.69 |
| March 2022 | $3.64 | $0.73 |
| February 2022 | $3.65 | $0.73 |
| January 2022 | $4.12 | $0.82 |
| December 2021 | $5 | $1 |
| November 2021 | $5.60 | $1.12 |
| October 2021 | $7.15 | $1.43 |
| September 2021 | $7.30 | $1.46 |
| August 2021 | $6.30 | $1.26 |
| July 2021 | $6.90 | $1.38 |
| June 2021 | $6 | $1.20 |
| May 2021 | $5.60 | $1.12 |
| April 2021 | $5.90 | $1.18 |
| March 2021 | $5.75 | $1.15 |
| February 2021 | $7.55 | $1.51 |
| January 2021 | $5.35 | $1.07 |
| December 2020 | $4.05 | $0.81 |
| November 2020 | $3.51 | $0.70 |
| October 2020 | $2.93 | $0.59 |
| September 2020 | $3.51 | $0.70 |
| August 2020 | $3.51 | $0.70 |
| July 2020 | $4.40 | $0.88 |
| June 2020 | $4.40 | $0.88 |
| May 2020 | $3.32 | $0.66 |
| April 2020 | $4.15 | $0.83 |
| March 2020 | $4.32 | $0.86 |
| February 2020 | $9.60 | $1.92 |
| January 2020 | $4.90 | $0.98 |
| December 2019 | $4.15 | $0.83 |
| November 2019 | $3.73 | $0.75 |
| October 2019 | $4.39 | $0.88 |
| September 2019 | $5.05 | $1.01 |
| August 2019 | $6.40 | $1.28 |
| July 2019 | $7.70 | $1.54 |
| June 2019 | $8.25 | $1.65 |
| May 2019 | $7.50 | $1.50 |
| April 2019 | $8.85 | $1.77 |
| March 2019 | $10.30 | $2.06 |
| February 2019 | $10.75 | $2.15 |
| January 2019 | $13.35 | $2.67 |
| December 2018 | $13.65 | $2.73 |
| November 2018 | $13 | $2.60 |
| October 2018 | $13.05 | $2.61 |
| September 2018 | $14.25 | $2.85 |
| August 2018 | $14.50 | $2.90 |
| July 2018 | $14.20 | $2.84 |
| June 2018 | $14.38 | $2.88 |
| May 2018 | $14.62 | $2.92 |
| April 2018 | $14.88 | $2.98 |
| March 2018 | $15 | $3 |
| February 2018 | $13.25 | $2.65 |
| January 2018 | $13.25 | $2.65 |
| December 2017 | $14.42 | $2.88 |
| November 2017 | $12.52 | $2.50 |
| October 2017 | $12.25 | $2.45 |
| September 2017 | $11.31 | $2.26 |
| August 2017 | $12.25 | $2.45 |
| July 2017 | $13.25 | $2.65 |
| June 2017 | $14 | $2.80 |
| May 2017 | $14.75 | $2.95 |
| April 2017 | $16 | $3.20 |
| March 2017 | $14.25 | $2.85 |
| February 2017 | $14 | $2.80 |
| January 2017 | $13.75 | $2.75 |
| December 2016 | $11.75 | $2.35 |
| November 2016 | $12.75 | $2.55 |
| October 2016 | $13.25 | $2.65 |
| September 2016 | $12.50 | $2.50 |
| August 2016 | $13.10 | $2.62 |
| July 2016 | $13.95 | $2.79 |
| June 2016 | $14.85 | $2.97 |
| May 2016 | $13.50 | $2.70 |
| April 2016 | $14.40 | $2.88 |
| March 2016 | $14.65 | $2.93 |
| February 2016 | $14.20 | $2.84 |
| January 2016 | $13.50 | $2.70 |
| December 2015 | $14.80 | $2.96 |
| November 2015 | $14.85 | $2.97 |
| October 2015 | $15.71 | $3.14 |
| September 2015 | $15.50 | $3.10 |
| August 2015 | $15.25 | $3.05 |
| July 2015 | $15.90 | $3.18 |
| June 2015 | $16.15 | $3.23 |
| May 2015 | $14.70 | $2.94 |
| April 2015 | $14 | $2.80 |
| March 2015 | $14.75 | $2.95 |
| February 2015 | $17.45 | $3.49 |
| January 2015 | $18.95 | $3.79 |
| December 2014 | $19.45 | $3.89 |
| November 2014 | $19.10 | $3.82 |
| October 2014 | $19.75 | $3.95 |
| September 2014 | $19.50 | $3.90 |
| August 2014 | $20.15 | $4.03 |
| July 2014 | $20.60 | $4.12 |
| June 2014 | $18.60 | $3.72 |
| May 2014 | $15.95 | $3.19 |
| April 2014 | $14.90 | $2.98 |
| March 2014 | $14.70 | $2.94 |
| February 2014 | $18.13 | $3.63 |
| January 2014 | $22.10 | $4.42 |
| December 2013 | $20.75 | $4.15 |
| November 2013 | $20.20 | $4.04 |
| October 2013 | $14.05 | $2.81 |
| September 2013 | $15.80 | $3.16 |
| August 2013 | $17.12 | $3.42 |
| July 2013 | $11.95 | $2.39 |
| June 2013 | $13.05 | $2.61 |
| May 2013 | $13.10 | $2.62 |
| April 2013 | $13.35 | $2.67 |
| March 2013 | $13.45 | $2.69 |
| February 2013 | $12.85 | $2.57 |
| January 2013 | $19.35 | $3.87 |
| December 2012 | $14.25 | $2.85 |
| November 2012 | $10.75 | $0.43 |
| October 2012 | $12.75 | $0.51 |
| September 2012 | $16.25 | $0.65 |
| August 2012 | $12.25 | $0.49 |
| July 2012 | $12.02 | $0.48 |
| June 2012 | $12.50 | $0.50 |
| May 2012 | $12.74 | $0.51 |
| April 2012 | $18.24 | $0.73 |
| March 2012 | $19.50 | $0.78 |
| February 2012 | $20.25 | $0.81 |
| January 2012 | $20 | $0.80 |
| December 2011 | $17 | $0.68 |
| November 2011 | $17 | $0.68 |
| October 2011 | $18.25 | $0.73 |
| September 2011 | $20 | $0.80 |
| August 2011 | $28 | $1.12 |
| July 2011 | $38 | $1.52 |
| June 2011 | $36.50 | $1.46 |
| May 2011 | $39.25 | $1.57 |
| April 2011 | $43 | $1.72 |
| March 2011 | $29.25 | $1.17 |
| February 2011 | $21.75 | $0.87 |
| January 2011 | $23.25 | $0.93 |
| December 2010 | $15.75 | $0.63 |
| November 2010 | $16.97 | $0.68 |
| October 2010 | $17.49 | $0.70 |
| September 2010 | $17 | $0.68 |
| August 2010 | $17.72 | $0.71 |
| July 2010 | $17.75 | $0.71 |
| June 2010 | $16.50 | $0.66 |
| May 2010 | $18.25 | $0.73 |
| April 2010 | $25 | $1 |
| March 2010 | $25.50 | $1.02 |
| February 2010 | $23 | $0.92 |
| January 2010 | $30 | $1.20 |
| December 2009 | $21.50 | $0.86 |
| November 2009 | $17.22 | $0.69 |
| October 2009 | $16.21 | $0.65 |
| September 2009 | $19.28 | $0.77 |
| August 2009 | $20.75 | $0.83 |
| July 2009 | $21.50 | $0.86 |
| June 2009 | $16 | $0.64 |
| May 2009 | $16.50 | $0.66 |
| April 2009 | $9.25 | $0.37 |
| March 2009 | $8.50 | $0.34 |
| February 2009 | $8.93 | $0.36 |
| January 2009 | $12 | $0.48 |
| December 2008 | $7.75 | $0.31 |
| November 2008 | $8.75 | $0.35 |
| October 2008 | $9.75 | $0.39 |
| September 2008 | $10.50 | $0.42 |
| August 2008 | $15.50 | $0.62 |
| July 2008 | $17.25 | $0.69 |
| June 2008 | $17.50 | $0.70 |
| May 2008 | $24.25 | $0.97 |
| April 2008 | $24.75 | $0.99 |
| March 2008 | $26.25 | $1.05 |
| February 2008 | $25.50 | $1.02 |
| January 2008 | $24.95 | $1 |
| December 2007 | $25.75 | $1.03 |
| November 2007 | $28.25 | $1.13 |
| October 2007 | $35 | $1.40 |
| September 2007 | $34.75 | $1.39 |
| August 2007 | $35 | $1.40 |
| July 2007 | $40.25 | $1.61 |
| June 2007 | $27 | $1.08 |
| May 2007 | $26.75 | $1.07 |
| April 2007 | $29.25 | $1.17 |
| March 2007 | $27 | $1.08 |
| February 2007 | $27.25 | $1.09 |
| January 2007 | $30.75 | $1.23 |
| December 2006 | $28 | $1.12 |
| November 2006 | $28.30 | $1.13 |
| October 2006 | $31.75 | $1.27 |
| September 2006 | $32.75 | $1.31 |
| August 2006 | $33.25 | $1.33 |
| July 2006 | $29.50 | $1.18 |
| June 2006 | $29.75 | $1.19 |
| May 2006 | $32.25 | $1.29 |
| April 2006 | $42.75 | $1.71 |
| March 2006 | $38.75 | $1.55 |
| February 2006 | $38.75 | $1.55 |
| January 2006 | $38.25 | $1.53 |
| December 2005 | $36 | $1.44 |
| November 2005 | $34 | $1.36 |
| October 2005 | $39.69 | $1.59 |
| September 2005 | $40.25 | $1.61 |
| August 2005 | $41.75 | $1.67 |
| July 2005 | $47 | $1.88 |
| June 2005 | $48.75 | $1.95 |
| May 2005 | $42.75 | $1.71 |
| April 2005 | $40.50 | $1.62 |
| March 2005 | $43.75 | $1.75 |
| February 2005 | $60 | $2.40 |
| January 2005 | $41 | $1.64 |
| December 2004 | $41.25 | $1.65 |
| November 2004 | $37.50 | $1.50 |
| October 2004 | $43.75 | $1.75 |
| September 2004 | $41 | $1.64 |
| August 2004 | $37.50 | $1.50 |
| July 2004 | $41 | $1.64 |
| June 2004 | $56.75 | $2.27 |
| May 2004 | $53.25 | $2.13 |
| April 2004 | $49.75 | $1.99 |
| March 2004 | $78 | $3.12 |
| February 2004 | $58.75 | $2.35 |
| January 2004 | $52.25 | $2.09 |
| December 2003 | $45 | $1.80 |
| November 2003 | $49.50 | $1.98 |
| October 2003 | $33.25 | $1.33 |
| September 2003 | $31.25 | $1.25 |
| August 2003 | $21.25 | $0.85 |
| July 2003 | $20 | $0.80 |
| June 2003 | $19.25 | $0.77 |
| May 2003 | $18.75 | $0.75 |
| April 2003 | $17.50 | $0.70 |
| March 2003 | $15.50 | $0.62 |
| February 2003 | $17.75 | $0.71 |
| January 2003 | $14.48 | $0.58 |
| December 2002 | $17.50 | $0.70 |
| November 2002 | $18.25 | $0.73 |
| October 2002 | $17.25 | $0.69 |
| September 2002 | $15.75 | $0.63 |
| August 2002 | $19 | $0.76 |
| July 2002 | $18.25 | $0.73 |
| June 2002 | $23.75 | $0.95 |
| May 2002 | $25 | $1 |
| April 2002 | $25.25 | $1.01 |
| March 2002 | $26.25 | $1.05 |
| February 2002 | $27.50 | $1.10 |
| January 2002 | $30.25 | $1.21 |
| December 2001 | $27.50 | $1.10 |
| November 2001 | $27.25 | $1.09 |
| October 2001 | $27.75 | $1.11 |
| September 2001 | $24.50 | $0.98 |
| August 2001 | $36.25 | $1.45 |
| July 2001 | $40.25 | $1.61 |
| June 2001 | $59 | $2.36 |
| May 2001 | $66.75 | $2.67 |
| April 2001 | $58.75 | $2.35 |
| March 2001 | $71.09 | $2.84 |
| February 2001 | $56.25 | $2.25 |
| January 2001 | $67.19 | $2.69 |
| December 2000 | $34.38 | $1.38 |
| November 2000 | $31.25 | $1.25 |
| October 2000 | $28.91 | $1.16 |
| September 2000 | $31.25 | $1.25 |
| August 2000 | $33.59 | $1.34 |
| July 2000 | $25 | $1 |
| June 2000 | $20.31 | $0.81 |
| May 2000 | $21.88 | $0.88 |
| April 2000 | $21.88 | $0.88 |
| March 2000 | $26.56 | $1.06 |
| February 2000 | $28.12 | $1.12 |
| January 2000 | $27.34 | $1.09 |
| December 1999 | $20.31 | $0.81 |
| November 1999 | $20.31 | $0.81 |
| October 1999 | $21.88 | $0.88 |
| September 1999 | $24.61 | $0.98 |
| August 1999 | $28.12 | $1.12 |
| July 1999 | $34.38 | $1.38 |
| June 1999 | $28.91 | $1.16 |
| May 1999 | $31.25 | $1.25 |
| April 1999 | $37.50 | $1.50 |
| March 1999 | $39.84 | $1.59 |
| February 1999 | $46.09 | $1.84 |
| January 1999 | $50 | $2 |
| December 1998 | $64.06 | $2.56 |
| November 1998 | $63.28 | $2.53 |
| October 1998 | $65.62 | $2.62 |
| September 1998 | $93.75 | $3.75 |
| August 1998 | $66.41 | $2.66 |
| July 1998 | $106.25 | $4.25 |
| June 1998 | $85.16 | $3.41 |
| May 1998 | $44.53 | $1.78 |
| April 1998 | $55.47 | $2.22 |
| March 1998 | $35.16 | $1.41 |
| February 1998 | $25 | $1 |
| January 1998 | $25 | $1 |
| December 1997 | $25 | $1 |
| November 1997 | $26.56 | $1.06 |
| October 1997 | $31.25 | $1.25 |
| September 1997 | $34.38 | $1.38 |
| August 1997 | $24.22 | $0.97 |
| July 1997 | $21.09 | $0.84 |
| June 1997 | $20.31 | $0.81 |
| May 1997 | $25 | $1 |
| April 1997 | $23.44 | $0.94 |
| March 1997 | $21.09 | $0.84 |
| February 1997 | $21.09 | $0.84 |
| January 1997 | $28.12 | $1.12 |
| December 1996 | $24.22 | $0.97 |
| November 1996 | $25 | $1 |
| October 1996 | $25 | $1 |
| September 1996 | $27.34 | $1.09 |
| August 1996 | $17.97 | $0.72 |
| July 1996 | $17.97 | $0.72 |
| June 1996 | $23.44 | $0.94 |
| May 1996 | $21.09 | $0.84 |
| April 1996 | $25.78 | $1.03 |
| March 1996 | $34.38 | $1.38 |
| February 1996 | $25.78 | $1.03 |
| January 1996 | $24.22 | $0.97 |
| December 1995 | $31.25 | $1.25 |
| November 1995 | $31.25 | $1.25 |
| October 1995 | $32.03 | $1.28 |
| September 1995 | $32.81 | $1.31 |
| August 1995 | $31.25 | $1.25 |
| July 1995 | $28.12 | $1.12 |
| June 1995 | $23.44 | $0.94 |
| May 1995 | $28.12 | $1.12 |
| April 1995 | $32.81 | $1.31 |
| March 1995 | $29.69 | $1.19 |
| February 1995 | $26.56 | $1.06 |
| January 1995 | $26.56 | $1.06 |
| December 1994 | $26.56 | $1.06 |
| November 1994 | $39.06 | $1.56 |
| October 1994 | $37.50 | $1.50 |
| September 1994 | $45.31 | $1.81 |
| August 1994 | $50 | $2 |
| July 1994 | $60.94 | $2.44 |
| June 1994 | $62.50 | $2.50 |
| May 1994 | $54.69 | $2.19 |
| April 1994 | $57.81 | $2.31 |
| March 1994 | $68.75 | $2.75 |
| February 1994 | $89.06 | $3.56 |
| January 1994 | $112.50 | $4.50 |
| December 1993 | $56.25 | $2.25 |
| November 1993 | $73.44 | $2.94 |
| October 1993 | $73.44 | $2.94 |
| September 1993 | $81.25 | $3.25 |
| August 1993 | $31.25 | $1.25 |
| July 1993 | $21.88 | $0.88 |
| June 1993 | $17.19 | $0.69 |
| May 1993 | $20.31 | $0.81 |
| April 1993 | $15.62 | $0.62 |
| March 1993 | $14.84 | $0.59 |
| February 1993 | $16.41 | $0.66 |
| January 1993 | $18.75 | $0.75 |
| December 1992 | $17.97 | $0.72 |
| November 1992 | $14.06 | $0.56 |
| October 1992 | $13.28 | $0.53 |
| September 1992 | $13.28 | $0.53 |
| August 1992 | $17.19 | $0.69 |
| July 1992 | $14.84 | $0.59 |
| June 1992 | $14.84 | $0.59 |
| May 1992 | $14.06 | $0.56 |
| April 1992 | $18.38 | $0.74 |
| March 1992 | $18.78 | $0.75 |
| February 1992 | $18.38 | $0.74 |
| January 1992 | $17.19 | $0.69 |
| December 1991 | $11.72 | $0.47 |
| November 1991 | $14.84 | $0.59 |
| October 1991 | $17.19 | $0.69 |
| September 1991 | $13.30 | $0.53 |
| August 1991 | $16.02 | $0.64 |
| July 1991 | $11.72 | $0.47 |
| June 1991 | $13.30 | $0.53 |
| May 1991 | $14.84 | $0.59 |
| April 1991 | $13.30 | $0.53 |
| March 1991 | $13.30 | $0.53 |
| February 1991 | $11.33 | $0.45 |
| January 1991 | $9.38 | $0.38 |
| December 1990 | $9.77 | $0.39 |
| November 1990 | $11.35 | $0.45 |
| October 1990 | $10.94 | $0.44 |
| September 1990 | $10.55 | $0.42 |
| August 1990 | $13.67 | $0.55 |
| July 1990 | $17.58 | $0.70 |
| June 1990 | $20.70 | $0.83 |
| May 1990 | $16.80 | $0.67 |
| April 1990 | $19.92 | $0.80 |
| March 1990 | $18.75 | $0.75 |
| February 1990 | $20.31 | $0.81 |
| January 1990 | $22.27 | $0.89 |
| December 1989 | $26.56 | $1.06 |
| November 1989 | $27.34 | $1.09 |
| October 1989 | $27.34 | $1.09 |
| September 1989 | $29.69 | $1.19 |
| August 1989 | $32.81 | $1.31 |
| July 1989 | $26.56 | $1.06 |
| June 1989 | $27.75 | $1.11 |
| May 1989 | $30.88 | $1.24 |
| April 1989 | $21.50 | $0.86 |
| March 1989 | $19.14 | $0.77 |
| February 1989 | $21.09 | $0.84 |
| January 1989 | $21.09 | $0.84 |
| December 1988 | $20.72 | $0.83 |
| November 1988 | $23.83 | $0.95 |
| October 1988 | $23.05 | $0.92 |
| September 1988 | $22.27 | $0.89 |
| August 1988 | $23.44 | $0.94 |
| July 1988 | $16.80 | $0.67 |
| June 1988 | $15.62 | $0.62 |
| May 1988 | $18.75 | $0.75 |
| April 1988 | $30.08 | $1.20 |
| March 1988 | $27.34 | $1.09 |
| February 1988 | $31.25 | $1.25 |
| January 1988 | $32.81 | $1.31 |
| December 1987 | $25.80 | $1.03 |
| November 1987 | $25.02 | $1 |
| October 1987 | $30.47 | $1.22 |
| September 1987 | $30.47 | $1.22 |
| August 1987 | $32.05 | $1.28 |
| July 1987 | $39.06 | $1.56 |
| June 1987 | $40.65 | $1.63 |
| May 1987 | $41.42 | $1.66 |
| April 1987 | $40.65 | $1.63 |
| March 1987 | $41.42 | $1.66 |
| February 1987 | $37.89 | $1.52 |
| January 1987 | $30.10 | $1.20 |
| December 1986 | $22.68 | $0.91 |
| November 1986 | $24.62 | $0.98 |
| October 1986 | $24.62 | $0.98 |
| September 1986 | $28.92 | $1.16 |
| August 1986 | $35.18 | $1.41 |
| July 1986 | $28.92 | $1.16 |
| June 1986 | $21.88 | $0.88 |
| May 1986 | $19.14 | $0.77 |
| April 1986 | $20.72 | $0.83 |
| March 1986 | $21.50 | $0.86 |
| February 1986 | $25.39 | $1.02 |
| January 1986 | $17.97 | $0.72 |
| December 1985 | $11.72 | $0.47 |
| November 1985 | $12.89 | $0.52 |
| October 1985 | $13.30 | $0.53 |
| September 1985 | $17.60 | $0.70 |
| August 1985 | $19.55 | $0.78 |
| July 1985 | $14.06 | $0.56 |
| June 1985 | $10.94 | $0.44 |
| May 1985 | $14.06 | $0.56 |
| April 1985 | $10.18 | $0.41 |
| March 1985 | $8.20 | $0.33 |
| February 1985 | $7.05 | $0.28 |
| January 1985 | $5.47 | $0.22 |
| December 1984 | $5.88 | $0.24 |
| November 1984 | $6.64 | $0.27 |
| October 1984 | $7.81 | $7.81 |
| September 1984 | $9.38 | $9.38 |
| August 1984 | $7.81 | $7.81 |
| July 1984 | $8.59 | $8.59 |
| June 1984 | $9.38 | $9.38 |
| May 1984 | $10.94 | $10.94 |
| April 1984 | $10.94 | $10.94 |
| March 1984 | $10.94 | $10.94 |
| February 1984 | $12.50 | $12.50 |
| January 1984 | $15.62 | $15.62 |
| December 1983 | $17.19 | $17.19 |
DYNT
Price: $0.45
52 week price:
Earnings Per Share: -1.40 USD
P/E Ratio: -0.34
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Volume: 17400
Ebitda: 457730Market Capitalization: 2.1 million