DYNC
Dynamix Corporation Class A
stockNASDAQ

Market OpenOct 2, 2026 3:59:34 PM EDT

10.90USD-0.137%(-0.02)1,032

9.3600Bid12.51Ask3.1500Spread

DYNC Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.91	10.91	10.90	10.90	-0.183%	43,062	0.000%
2026-10-01	10.90	10.92	10.90	10.92	+0.368%	43,611	-0.183%
2026-09-29	10.89	10.89	10.87	10.88	-0.183%	251,494	+0.184%
2026-09-28	10.90	10.90	10.90	10.90	0.000%	42,677	0.000%
2026-09-25	10.90	10.90	10.90	10.90	+0.092%	9,721	0.000%
2026-09-24	10.92	10.92	10.89	10.89	-0.275%	29,742	+0.092%
2026-09-23	10.92	10.92	10.92	10.92	-0.274%	5,641	-0.183%
2026-09-21	10.93	10.95	10.93	10.95	+0.643%	19,637	-0.457%
2026-09-18	10.88	10.88	10.88	10.88	-0.092%	5,780	+0.184%
2026-09-17	10.90	10.90	10.89	10.89	-0.092%	13,324	+0.092%
2026-09-15	10.90	10.90	10.90	10.90	+0.184%	3,475	0.000%
2026-09-03	10.88	10.88	10.88	10.88	-0.183%	147,731	+0.184%
2026-09-02	10.90	10.90	10.90	10.90	0.000%	50,131	0.000%
2026-09-01	10.90	10.90	10.90	10.90	+0.092%	12,446	0.000%
2026-08-31	10.89	10.89	10.88	10.89	+0.092%	9,161	+0.092%
2026-08-28	10.88	10.88	10.88	10.88	-0.092%	3,651	+0.184%
2026-08-27	10.89	10.89	10.89	10.89	-0.092%	9,057	+0.092%
2026-08-26	10.90	10.90	10.89	10.90	+0.184%	29,974	0.000%
2026-08-21	10.88	10.88	10.88	10.88	0.000%	50,679	+0.184%
2026-08-19	10.88	10.88	10.88	10.88	0.000%	5,350	+0.184%
2026-08-18	10.85	10.88	10.85	10.88	+0.092%	25,904	+0.184%
2026-08-17	10.87	10.87	10.87	10.87	-0.092%	13,641	+0.276%
2026-08-14	10.87	10.88	10.87	10.88	+0.184%	625,838	+0.184%
2026-08-13	10.86	10.86	10.86	10.86	0.000%	34,922	+0.368%
2026-08-12	10.86	10.86	10.86	10.86	0.000%	6,794	+0.368%
2026-08-07	10.86	10.86	10.86	10.86	+0.185%	5,029	+0.368%
2026-08-06	10.84	10.84	10.84	10.84	-0.092%	10,212	+0.554%
2026-08-05	10.85	10.85	10.85	10.85	0.000%	8,067	+0.461%
2026-08-04	10.85	10.85	10.85	10.85	0.000%	35,225	+0.461%
2026-08-03	10.85	10.85	10.85	10.85	0.000%	96,995	+0.461%
2026-07-31	10.85	10.85	10.85	10.85	0.000%	5,142	+0.461%
2026-07-30	10.85	10.86	10.85	10.85	-0.092%	9,769	+0.461%
2026-07-29	10.84	10.86	10.84	10.86	+0.556%	118,002	+0.368%
2026-07-28	10.80	10.80	10.79	10.80	+0.139%	20,762	+0.926%
2026-07-24	10.79	10.80	10.78	10.79	+0.046%	23,002	+1.066%
2026-07-23	10.78	10.78	10.78	10.78	0.000%	14,534	+1.113%
2026-07-22	10.80	10.80	10.78	10.78	0.000%	35,960	+1.113%
2026-07-21	10.78	10.78	10.78	10.78	0.000%	24,046	+1.113%
2026-07-20	10.78	10.78	10.78	10.78	+0.046%	19,890	+1.113%
2026-07-17	10.78	10.78	10.78	10.78	-0.046%	46,226	+1.160%
2026-07-16	10.78	10.78	10.78	10.78	+0.093%	18,389	+1.113%
2026-07-15	10.80	10.80	10.77	10.77	-0.278%	91,438	+1.207%
2026-07-14	10.80	10.80	10.80	10.80	-0.093%	13,380	+0.926%
2026-07-13	10.81	10.82	10.81	10.81	0.000%	31,023	+0.833%
2026-07-08	10.81	10.81	10.81	10.81	0.000%	13,591	+0.833%
2026-07-07	10.81	10.81	10.81	10.81	0.000%	14,165	+0.833%
2026-07-06	10.80	10.83	10.80	10.81	+0.093%	97,028	+0.833%
2026-07-02	10.80	10.80	10.80	10.80	0.000%	10,056	+0.926%
2026-07-01	10.78	10.80	10.78	10.80	+0.232%	36,492	+0.926%
2026-06-26	10.78	10.78	10.78	10.78	-0.231%	13,618	+1.160%
2026-06-25	10.78	10.80	10.78	10.80	0.000%	29,895	+0.926%
2026-06-24	10.80	10.80	10.79	10.80	+0.093%	57,805	+0.926%
2026-06-23	10.80	10.81	10.78	10.79	-0.185%	123,471	+1.019%
2026-06-22	10.80	10.81	10.80	10.81	+0.093%	85,086	+0.833%
2026-06-18	10.81	10.81	10.80	10.80	-0.093%	10,338	+0.926%
2026-06-17	10.81	10.81	10.81	10.81	-0.046%	80,725	+0.833%
2026-06-16	10.81	10.81	10.81	10.81	+0.046%	77,632	+0.786%
2026-06-15	10.80	10.81	10.80	10.81	0.000%	100,705	+0.833%
2026-06-12	10.80	10.81	10.80	10.81	0.000%	19,963	+0.833%
2026-06-11	10.81	10.81	10.81	10.81	+0.093%	59,602	+0.833%
2026-06-10	10.79	10.81	10.79	10.80	0.000%	61,491	+0.926%
2026-06-09	10.81	10.81	10.80	10.80	0.000%	41,611	+0.926%
2026-06-08	10.80	10.80	10.80	10.80	0.000%	18,354	+0.926%
2026-06-05	10.80	10.80	10.80	10.80	+0.279%	30,537	+0.926%
2026-06-04	10.77	10.77	10.77	10.77	0.000%	70,086	+1.207%
2026-06-03	10.80	10.80	10.77	10.77	-0.185%	450,587	+1.207%
2026-06-02	10.77	10.80	10.77	10.79	+0.093%	61,164	+1.019%
2026-06-01	10.78	10.80	10.77	10.78	-0.185%	64,313	+1.113%
2026-05-29	10.79	10.80	10.79	10.80	+0.046%	100,272	+0.926%
2026-05-28	10.79	10.80	10.79	10.79	0.000%	29,516	+0.973%
2026-05-27	10.80	10.80	10.78	10.79	-0.046%	104,760	+0.973%
2026-05-26	10.81	10.81	10.80	10.80	0.000%	75,382	+0.926%
2026-05-22	10.80	10.80	10.80	10.80	-0.093%	51,182	+0.926%
2026-05-21	10.81	10.81	10.81	10.81	+0.093%	50,138	+0.833%
2026-05-20	10.80	10.80	10.79	10.80	+0.186%	61,154	+0.926%
2026-05-19	10.77	10.78	10.77	10.78	-0.093%	55,723	+1.113%
2026-05-18	10.80	10.81	10.77	10.79	-0.093%	223,357	+1.019%
2026-05-15	10.82	10.85	10.78	10.80	+0.465%	602,247	+0.926%
2026-05-14	10.75	10.75	10.75	10.75	+0.093%	72,584	+1.395%
2026-05-13	10.74	10.74	10.74	10.74	-0.093%	78,097	+1.490%
2026-05-12	10.74	10.77	10.74	10.75	+0.093%	50,499	+1.395%
2026-05-11	10.74	10.76	10.74	10.74	0.000%	89,327	+1.490%
2026-05-08	10.73	10.74	10.73	10.74	+0.093%	95,440	+1.490%
2026-05-07	10.73	10.74	10.73	10.73	0.000%	80,049	+1.584%
2026-05-06	10.73	10.74	10.73	10.73	0.000%	122,340	+1.584%
2026-05-05	10.74	10.74	10.73	10.73	0.000%	154,014	+1.584%
2026-05-04	10.73	10.74	10.73	10.73	-0.186%	180,404	+1.584%
2026-05-01	10.72	10.76	10.72	10.75	-88.387%	120,831	+1.395%
2019-06-28	91.64	92.57	91.00	92.57	+1.848%	153,813	-88.225%
2019-06-27	90.82	90.90	89.55	90.89	-0.011%	13,612	-88.007%
2019-06-26	94.99	94.99	90.72	90.90	-5.026%	219,396	-88.009%
2019-06-25	95.94	96.18	95.71	95.71	-1.533%	913	-88.611%
2019-06-24	97.88	97.88	97.20	97.20	-1.300%	1,429	-88.786%
2019-06-21	98.48	98.52	96.94	98.48	-0.071%	13,531	-88.932%
2019-06-20	97.79	98.91	97.54	98.55	+1.410%	27,178	-88.940%
2019-06-19	96.53	97.29	96.53	97.18	+1.019%	28,357	-88.784%
2019-06-18	96.15	96.20	95.52	96.20	+1.231%	13,362	-88.669%
2019-06-17	95.96	95.96	94.40	95.03	-1.686%	94,632	-88.530%
2019-06-14	97.39	97.82	96.02	96.66	-0.052%	17,410	-88.723%
2019-06-13	98.69	98.71	96.71	96.71	-2.814%	92,473	-88.729%
2019-06-12	100.26	100.88	98.83	99.51	-0.946%	4,079	-89.046%
2019-06-11	99.58	100.49	99.58	100.46	+1.168%	2,340	-89.150%
2019-06-10	99.50	99.83	99.30	99.30	-0.561%	2,797	-89.023%
2019-06-07	100.95	101.11	99.86	99.86	-0.359%	3,170	-89.085%
2019-06-06	100.48	101.65	99.94	100.22	-0.060%	24,546	-89.124%
2019-06-05	99.85	100.42	99.85	100.28	+0.936%	10,485	-89.130%
2019-06-04	98.36	99.36	97.00	99.35	+1.971%	19,091	-89.029%
2019-06-03	96.94	97.69	96.89	97.43	+0.744%	100,529	-88.812%
2019-05-31	95.93	97.12	95.90	96.71	+0.311%	99,282	-88.729%
2019-05-30	98.16	98.16	96.01	96.41	-1.783%	78,650	-88.694%
2019-05-29	99.29	99.29	97.72	98.16	-0.939%	25,647	-88.896%
2019-05-28	98.86	99.67	98.86	99.09	+0.152%	11,670	-89.000%
2019-05-24	99.45	99.46	98.94	98.94	-0.252%	38,312	-88.983%
2019-05-23	99.97	99.97	99.12	99.19	-1.057%	7,671	-89.011%
2019-05-22	99.99	101.09	99.87	100.25	-0.279%	11,122	-89.127%
2019-05-21	100.06	100.95	100.06	100.53	+1.263%	53,017	-89.157%
2019-05-20	99.54	99.57	99.19	99.28	+0.431%	51,764	-89.021%
2019-05-17	98.29	98.95	98.25	98.85	+0.457%	50,783	-88.973%
2019-05-16	98.59	98.62	98.29	98.40	+0.408%	188,002	-88.923%
2019-05-15	98.39	98.39	97.75	98.00	-0.183%	57,159	-88.878%
2019-05-14	98.31	98.59	98.18	98.18	+0.625%	5,658	-88.898%
2019-05-13	97.60	97.72	96.99	97.57	-0.652%	158,977	-88.829%
2019-05-10	98.66	98.66	98.10	98.21	-0.122%	56,007	-88.901%
2019-05-09	98.37	98.44	98.30	98.33	-0.496%	14,054	-88.915%
2019-05-08	99.50	99.50	98.20	98.82	-1.140%	367,740	-88.970%
2019-05-07	100.12	100.12	99.93	99.96	-0.050%	2,309	-89.096%
2019-05-06	99.92	100.11	99.76	100.01	-0.130%	172,792	-89.101%
2019-05-03	100.41	100.41	100.10	100.14	-0.338%	35,069	-89.115%
2019-05-02	100.50	100.50	100.48	100.48	+0.070%	56,222	-89.152%
2019-05-01	100.42	100.44	100.36	100.41	-0.229%	103,710	-89.145%
2019-04-30	100.48	100.65	100.33	100.64	+0.149%	169,629	-89.169%
2019-04-29	100.24	100.49	100.24	100.49	+0.239%	602	-89.153%
2019-04-26	100.20	100.25	100.17	100.25	+0.050%	1,560	-89.127%
2019-04-25	99.60	100.40	99.60	100.20	+0.250%	253,814	-89.122%
2019-04-24	100.04	100.04	99.95	99.95	+0.170%	119,314	-89.095%
2019-04-23	99.35	99.92	99.35	99.78	+0.413%	63,710	-89.076%
2019-04-22	99.16	99.41	99.09	99.37	+0.577%	103,367	-89.031%
2019-04-18	98.66	98.80	98.66	98.80	+0.315%	2,237	-88.968%
2019-04-17	98.60	98.64	98.20	98.49	-0.415%	21,143	-88.933%
2019-04-16	99.15	99.26	98.90	98.90	+0.051%	44,394	-88.979%
2019-04-15	98.73	99.00	98.73	98.85	+0.040%	57,313	-88.973%
2019-04-12	98.81	98.81	98.81	98.81	0.000%	20,148	-88.969%
2019-04-11	98.84	98.86	98.76	98.81	+0.162%	61,802	-88.969%
2019-04-10	98.50	98.74	98.50	98.65	+0.663%	46,157	-88.951%
2019-04-09	98.31	98.31	97.89	98.00	-0.407%	52,698	-88.878%
2019-04-08	98.53	98.61	98.26	98.40	-0.051%	80,232	-88.923%
2019-04-05	98.56	98.71	98.45	98.45	-0.395%	39,220	-88.928%
2019-04-04	99.30	99.30	98.42	98.84	-0.583%	148,326	-88.972%
2019-04-03	99.95	99.99	99.07	99.42	+0.030%	47,324	-89.036%
2019-04-02	98.84	99.44	98.79	99.39	+0.222%	39,813	-89.033%
2019-04-01	98.88	99.17	98.88	99.17	+0.619%	20,581	-89.009%
2019-03-29	99.03	99.03	98.56	98.56	+0.010%	45,519	-88.941%
2019-03-28	98.67	99.11	98.30	98.55	-0.122%	161,584	-88.940%
2019-03-27	98.66	99.40	98.47	98.67	-0.091%	353,321	-88.953%
2019-03-26	99.50	99.50	98.66	98.76	-0.071%	5,895	-88.963%
2019-03-25	99.31	99.31	98.38	98.83	+0.091%	1,213	-88.971%
2019-03-22	98.27	98.94	98.27	98.74	-0.131%	42,108	-88.961%
2019-03-21	98.46	99.04	98.27	98.87	+0.590%	19,835	-88.975%
2019-03-20	98.28	98.45	98.28	98.29	+0.214%	63,032	-88.910%
2019-03-19	98.47	98.47	97.90	98.08	-0.071%	1,906	-88.887%
2019-03-18	98.00	98.15	97.97	98.15	+0.502%	104,792	-88.895%
2019-03-15	97.50	98.11	97.50	97.66	+0.082%	3,722	-88.839%
2019-03-14	97.78	98.05	97.58	97.58	-2.371%	4,275	-88.830%
2019-03-13	99.90	100.18	99.62	99.95	+0.301%	202,862	-89.095%
2019-03-12	99.08	101.63	99.08	99.65	+1.342%	42,568	-89.062%
2019-03-11	98.20	98.33	98.01	98.33	+0.234%	49,196	-88.915%
2019-03-08	97.17	98.10	97.17	98.10	+0.317%	5,690	-88.889%
2019-03-07	98.29	98.40	97.40	97.79	-0.367%	103,105	-88.854%
2019-03-06	98.36	98.54	98.05	98.15	-0.547%	33,938	-88.895%
2019-03-05	98.00	99.05	97.89	98.69	-0.020%	26,675	-88.955%
2019-03-04	99.25	99.25	98.00	98.71	-1.957%	124,241	-88.958%
2019-03-01	99.85	100.75	99.52	100.68	+0.811%	430,574	-89.174%
2019-02-28	99.00	99.87	99.00	99.87	-0.429%	79,512	-89.086%
2019-02-27	99.60	100.30	99.40	100.30	+0.250%	65,106	-89.133%
2019-02-26	99.89	100.05	99.80	100.05	-0.388%	73,529	-89.105%
2019-02-25	100.72	100.75	99.75	100.44	-0.554%	2,098	-89.148%
2019-02-22	100.35	101.89	100.35	101.00	+0.079%	3,008	-89.208%
2019-02-21	100.50	100.92	100.04	100.92	-0.089%	189,838	-89.199%
2019-02-20	100.84	101.01	99.94	101.01	+0.778%	2,037	-89.209%
2019-02-19	100.23	100.23	100.23	100.23	+0.947%	375	-89.125%
2019-02-15	99.58	99.82	99.29	99.29	-0.279%	8,484	-89.022%
2019-02-14	100.04	100.20	99.35	99.57	-1.690%	21,596	-89.053%
2019-02-13	100.00	101.28	99.68	101.28	+0.776%	33,942	-89.238%
2019-02-12	99.80	100.83	99.65	100.50	+1.253%	413,448	-89.154%
2019-02-11	98.72	99.27	98.72	99.26	+0.178%	71,843	-89.018%
2019-02-08	98.25	99.08	98.25	99.08	+1.102%	316,986	-88.999%
2019-02-07	99.70	99.70	98.00	98.00	-0.041%	3,710	-88.878%
2019-02-06	97.72	98.04	97.72	98.04	+0.051%	1,866	-88.882%
2019-02-05	97.99	97.99	97.99	97.99	+0.215%	31,275	-88.876%
2019-02-04	99.07	99.07	97.78	97.78	+0.133%	41,196	-88.853%
2019-02-01	97.50	97.65	97.11	97.65	-0.408%	41,734	-88.838%
2019-01-31	96.34	98.05	96.01	98.05	+1.817%	62,708	-88.883%
2019-01-30	96.67	96.70	96.30	96.30	+0.312%	53,029	-88.681%
2019-01-29	95.95	96.00	95.58	96.00	+0.735%	6,273	-88.646%
2019-01-28	95.79	96.01	95.30	95.30	-0.584%	13,188	-88.562%
2019-01-25	95.78	95.86	95.78	95.86	0.000%	31,355	-88.629%
2019-01-24	95.82	95.86	95.82	95.86	+0.188%	156,048	-88.629%
2019-01-23	95.66	96.26	95.61	95.68	+1.174%	216,610	-88.608%
2019-01-22	94.60	95.05	94.44	94.57	-1.088%	502	-88.474%
2019-01-17	95.28	95.75	95.17	95.61	+1.756%	27,716	-88.600%
2019-01-16	94.69	94.98	93.96	93.96	+1.054%	149,577	-88.399%
2019-01-15	93.00	93.00	92.82	92.98	+0.606%	837	-88.277%
2019-01-14	92.57	92.94	92.42	92.42	-1.513%	49,867	-88.206%
2019-01-11	93.84	93.84	93.84	93.84	-0.488%	271	-88.384%
2019-01-10	91.84	94.47	91.84	94.30	+2.467%	2,643	-88.441%
2019-01-09	92.61	92.89	92.03	92.03	-0.936%	49,512	-88.156%
2019-01-08	92.69	92.96	92.60	92.90	+0.432%	8,864	-88.267%
2019-01-07	93.02	93.69	92.50	92.50	+1.392%	81,430	-88.216%
2019-01-04	91.29	91.58	91.23	91.23	+2.150%	9,840	-88.052%
2019-01-03	89.17	89.49	88.57	89.31	-0.490%	4,918	-87.795%
2019-01-02	89.49	89.75	89.30	89.75	-1.601%	2,031	-87.855%
2018-12-31	90.37	91.23	90.37	91.21	+1.945%	13,633	-88.050%
2018-12-28	89.91	89.91	89.09	89.47	+0.348%	1,300	-87.817%
2018-12-27	88.11	89.21	87.62	89.16	-0.101%	2,212	-87.775%
2018-12-26	86.83	89.25	85.92	89.25	+2.941%	15,452	-87.787%
2018-12-24	86.71	86.71	86.70	86.70	-2.803%	900	-87.428%
2018-12-21	89.17	89.20	89.17	89.20	-0.524%	10,454	-87.780%
2018-12-20	89.14	89.67	89.14	89.67	-2.427%	12,881	-87.844%
2018-12-19	92.08	92.72	91.45	91.90	-0.401%	50,811	-88.139%
2018-12-18	94.16	94.16	92.04	92.27	-1.652%	51,281	-88.187%
2018-12-17	94.51	94.70	93.82	93.82	-2.525%	963	-88.382%
2018-12-13	96.25	96.25	96.25	96.25	-1.079%	90,210	-88.675%
2018-12-12	97.30	97.30	97.30	97.30	+1.545%	25,485	-88.798%
2018-12-11	95.26	95.82	94.94	95.82	+0.063%	14,967	-88.625%
2018-12-10	94.81	95.76	94.81	95.76	+0.167%	106,181	-88.617%
2018-12-07	96.28	96.28	94.98	95.60	-0.271%	203,022	-88.598%
2018-12-06	93.79	95.86	93.72	95.86	+1.990%	89,442	-88.629%
2018-12-04	95.44	95.44	93.88	93.99	-0.634%	226,543	-88.403%
2018-12-03	95.10	95.10	94.59	94.59	+0.467%	1,402	-88.477%
2018-11-30	93.67	94.20	93.43	94.15	+0.545%	176,774	-88.423%
2018-11-29	93.44	93.78	93.44	93.64	-0.542%	121,542	-88.360%
2018-11-28	94.15	94.15	94.15	94.15	+1.806%	108	-88.423%
2018-11-27	92.59	93.01	92.30	92.48	-0.097%	31,675	-88.214%
2018-11-21	92.56	92.57	92.56	92.57	+1.280%	1,000	-88.225%
2018-11-20	92.28	92.28	91.09	91.40	-3.525%	33,096	-88.074%
2018-11-19	94.69	94.74	94.33	94.74	-0.515%	1,050	-88.495%
2018-11-16	93.87	95.23	93.80	95.23	+1.093%	2,671	-88.554%
2018-11-15	94.20	94.20	94.20	94.20	-2.373%	629	-88.429%
2018-11-13	96.36	96.50	96.34	96.49	-0.761%	7,730	-88.703%
2018-11-12	95.66	97.23	95.64	97.23	+1.408%	1,643	-88.789%
2018-11-09	95.51	96.31	95.25	95.88	-1.621%	36,800	-88.632%
2018-11-07	97.46	97.46	97.46	97.46	-0.581%	390	-88.816%
2018-11-05	97.52	98.16	97.52	98.03	+2.221%	37,955	-88.881%
2018-11-02	95.02	96.93	94.90	95.90	+3.653%	25,364	-88.634%
2018-11-01	92.00	92.52	92.00	92.52	+0.839%	4,388	-88.219%
2018-10-31	90.00	91.88	90.00	91.75	+2.217%	26,440	-88.120%
2018-10-30	89.14	89.76	89.14	89.76	-0.642%	4,532	-87.857%
2018-10-26	89.83	90.34	89.83	90.34	-0.441%	30,117	-87.934%
2018-10-25	90.74	90.74	90.74	90.74	-0.142%	110,807	-87.988%
2018-10-24	91.22	91.22	90.87	90.87	-0.242%	2,557	-88.005%
2018-10-23	92.41	92.41	89.31	91.09	-1.325%	4,040	-88.034%
2018-10-22	92.22	92.31	92.22	92.31	-0.719%	1,314	-88.192%
2018-10-19	92.50	92.98	92.24	92.98	+0.086%	491	-88.277%
2018-10-18	92.90	93.00	92.68	92.90	-0.365%	28,036	-88.267%
2018-10-17	93.35	93.37	93.24	93.24	-1.542%	35,789	-88.310%
2018-10-15	94.92	94.92	94.70	94.70	-0.473%	142,649	-88.490%
2018-10-12	96.00	96.00	94.40	95.15	-0.662%	35,881	-88.544%
2018-10-11	96.49	96.49	95.52	95.78	-0.916%	1,985	-88.620%
2018-10-10	97.63	97.63	96.67	96.67	-0.983%	2,280	-88.725%
2018-10-09	97.58	97.63	96.97	97.63	-0.092%	483	-88.835%
2018-10-08	98.18	98.74	97.72	97.72	-0.112%	3,750	-88.846%
2018-10-05	98.08	98.50	97.83	97.83	+0.328%	39,573	-88.858%
2018-10-04	97.41	97.64	97.41	97.51	-0.072%	1,772	-88.822%
2018-10-03	98.06	98.14	97.58	97.58	-0.974%	39,077	-88.830%
2018-10-02	99.15	100.18	98.22	98.54	+0.613%	31,162	-88.939%
2018-10-01	97.94	97.94	97.94	97.94	+0.969%	22,602	-88.871%
2018-09-28	95.70	97.55	95.70	97.00	+1.624%	23,823	-88.763%
2018-09-27	94.50	95.64	94.50	95.45	+1.408%	15,001	-88.580%
2018-09-25	94.06	94.12	94.03	94.12	-0.481%	7,561	-88.420%
2018-09-24	93.93	94.66	93.93	94.58	+1.219%	14,368	-88.475%
2018-09-20	93.44	93.44	93.44	93.44	+0.592%	75,059	-88.335%
2018-09-19	93.60	93.73	92.87	92.89	-0.281%	2,359	-88.266%
2018-09-18	93.15	93.15	93.15	93.15	+0.509%	16,030	-88.299%
2018-09-17	93.65	93.65	92.68	92.68	-0.983%	201	-88.239%
2018-09-13	94.40	94.40	93.44	93.60	-1.255%	4,550	-88.355%
2018-09-12	94.21	94.79	94.14	94.79	+1.488%	379,364	-88.501%
2018-09-11	93.88	93.91	93.40	93.40	-0.479%	20,392	-88.330%
2018-09-10	92.42	93.85	92.42	93.85	+1.723%	730	-88.386%
2018-09-07	92.26	92.36	92.23	92.26	-1.484%	1,719	-88.186%
2018-09-06	93.65	93.65	93.65	93.65	-0.224%	250	-88.361%
2018-09-05	93.86	93.86	93.86	93.86	-0.329%	176,811	-88.387%
2018-09-04	94.35	94.40	94.17	94.17	-0.957%	31,250	-88.425%
2018-08-31	95.03	95.33	95.03	95.08	-0.178%	86,246	-88.536%
2018-08-30	95.49	95.49	94.95	95.25	+2.046%	255,097	-88.556%
2018-08-28	93.15	93.34	93.15	93.34	+0.690%	250	-88.322%
2018-08-24	92.70	92.70	92.70	92.70	+2.036%	5,000	-88.242%
2018-08-15	91.75	91.75	90.85	90.85	-0.678%	26,400	-88.002%
2018-08-14	91.47	91.47	91.47	91.47	+0.682%	550	-88.084%
2018-08-13	91.46	91.46	90.85	90.85	-2.329%	77,344	-88.002%
2018-08-10	93.02	93.02	93.02	93.02	-1.005%	51,386	-88.282%
2018-08-08	94.31	94.31	93.96	93.96	+0.171%	900	-88.399%
2018-08-06	91.12	94.22	91.12	93.80	+1.957%	47,686	-88.380%
2018-08-03	92.00	92.00	92.00	92.00	+0.022%	20,154	-88.152%
2018-08-02	91.98	91.98	91.98	91.98	-0.022%	483	-88.150%
2018-08-01	92.77	92.77	92.00	92.00	-0.109%	878	-88.152%
2018-07-31	91.32	92.10	91.32	92.10	+1.521%	15,050	-88.165%
2018-07-30	91.65	91.65	90.54	90.72	-1.187%	1,100	-87.985%
2018-07-27	91.66	91.98	91.39	91.81	-0.217%	79,206	-88.128%
2018-07-26	91.64	92.01	91.56	92.01	-0.016%	8,060	-88.153%
2018-07-25	92.03	92.03	92.03	92.03	+0.365%	178,905	-88.155%
2018-07-24	91.55	92.98	91.18	91.69	-1.239%	183,392	-88.112%
2018-07-23	92.96	93.11	92.71	92.84	-0.418%	81,600	-88.259%
2018-07-20	93.23	93.23	93.23	93.23	-0.592%	607	-88.308%
2018-07-19	93.79	93.79	93.79	93.79	-0.525%	430	-88.378%
2018-07-17	95.00	95.15	94.26	94.28	-0.549%	6,440	-88.439%
2018-07-16	94.76	94.97	94.51	94.80	+1.250%	2,600	-88.502%
2018-07-13	93.38	93.63	93.38	93.63	+0.905%	1,225	-88.358%
2018-07-12	92.52	92.79	92.52	92.79	+0.270%	3,822	-88.253%
2018-07-11	93.21	93.21	92.53	92.54	-0.269%	26,093	-88.221%
2018-07-10	92.28	92.79	92.28	92.79	+0.684%	2,671	-88.253%
2018-07-09	92.00	93.42	92.00	92.16	+0.425%	52,167	-88.173%
2018-07-06	93.19	93.27	91.77	91.77	-0.671%	12,454	-88.122%
2018-07-05	91.79	92.39	91.75	92.39	+0.228%	48,111	-88.202%
2018-07-03	94.15	94.15	92.18	92.18	-3.325%	122,512	-88.175%
2018-07-02	94.95	95.35	94.95	95.35	+0.740%	99,801	-88.568%
2018-06-29	94.50	95.45	94.50	94.65	+0.702%	11,876	-88.484%
2018-06-28	94.93	94.93	93.99	93.99	-0.750%	21,737	-88.403%
2018-06-27	94.86	94.86	94.63	94.70	-0.190%	106,861	-88.490%
2018-06-26	94.67	94.88	94.67	94.88	+1.443%	51,430	-88.512%
2018-06-25	93.85	94.12	93.33	93.53	-0.901%	48,058	-88.346%
2018-06-22	94.32	94.38	94.32	94.38	-1.503%	14,541	-88.451%
2018-06-21	95.78	95.82	95.78	95.82	+1.720%	21,000	-88.625%
2018-06-20	94.20	94.20	94.20	94.20	+0.405%	124	-88.429%
2018-06-19	93.58	93.93	93.29	93.82	-0.266%	2,310	-88.382%
2018-06-18	96.86	96.86	94.05	94.07	-0.634%	2,692	-88.413%
2018-06-15	94.48	95.25	94.20	94.67	-1.200%	5,304	-88.486%
2018-06-14	97.16	97.26	95.63	95.82	-2.035%	42,778	-88.625%
2018-06-13	98.36	98.68	97.75	97.81	+0.102%	536	-88.856%
2018-06-11	98.50	98.67	97.04	97.71	-0.933%	3,424	-88.845%
2018-06-08	99.00	99.00	98.56	98.63	-0.555%	4,800	-88.949%
2018-06-07	99.18	99.18	99.18	99.18	+0.803%	266	-89.010%
2018-06-06	98.35	98.47	98.35	98.39	+0.092%	10,704	-88.922%
2018-06-05	98.41	98.41	98.12	98.30	+0.316%	766	-88.911%
2018-06-04	98.37	98.37	97.60	97.99	-0.153%	3,978	-88.876%
2018-06-01	98.21	98.61	98.14	98.14	-0.608%	18,623	-88.893%
2018-05-31	98.76	99.13	98.38	98.74	+0.622%	13,130	-88.961%
2018-05-30	97.97	98.64	97.97	98.13	+1.343%	155,345	-88.892%
2018-05-29	96.70	97.24	96.61	96.83	-0.247%	3,554	-88.743%
2018-05-25	96.64	97.32	96.47	97.07	+0.103%	3,937	-88.771%
2018-05-24	96.50	97.71	96.50	96.97	+2.343%	5,699	-88.759%
2018-05-23	95.10	95.14	94.17	94.75	-0.053%	72,359	-88.496%
2018-05-22	94.56	94.87	94.33	94.80	+1.142%	22,689	-88.502%
2018-05-21	93.48	94.10	93.47	93.73	+0.011%	5,942	-88.371%
2018-05-18	93.58	94.27	93.39	93.72	+0.418%	4,433	-88.370%
2018-05-17	93.70	93.92	92.90	93.33	-0.976%	11,275	-88.321%
2018-05-16	94.11	94.94	94.11	94.25	+2.725%	8,839	-88.435%
2018-05-15	94.03	94.35	91.75	91.75	-2.653%	14,058	-88.120%
2018-05-14	93.56	94.69	93.56	94.25	+0.834%	1,721	-88.435%
2018-05-11	94.48	94.51	93.47	93.47	-0.511%	48,565	-88.339%
2018-05-10	94.25	94.25	93.67	93.95	-0.454%	40,750	-88.398%
2018-05-09	95.12	95.12	93.81	94.38	-1.236%	25,915	-88.451%
2018-05-07	94.07	95.56	94.07	95.56	+1.552%	30,690	-88.594%
2018-05-04	96.66	97.40	94.10	94.10	+0.352%	68,539	-88.417%
2018-05-02	94.05	94.05	93.77	93.77	+1.122%	70,686	-88.376%
2018-04-26	93.03	93.73	92.58	92.73	+0.162%	350,954	-88.245%
2018-04-25	92.58	92.58	92.58	92.58	-0.000%	78,165	-88.226%
2018-04-24	92.99	93.16	92.58	92.58	+1.826%	10,800	-88.226%
2018-04-20	91.07	91.12	90.89	90.92	+0.220%	53,445	-88.011%
2018-04-19	90.72	90.72	90.72	90.72	-1.338%	28,927	-87.985%
2018-04-18	92.33	92.69	91.95	91.95	-0.916%	308,923	-88.146%
2018-04-17	91.40	92.80	91.40	92.80	+1.277%	91,827	-88.254%
2018-04-16	91.63	91.63	91.63	91.63	+2.015%	79,350	-88.104%
2018-04-13	89.65	90.37	89.38	89.82	+0.470%	107,780	-87.865%
2018-04-12	90.01	91.43	89.40	89.40	-0.634%	181,917	-87.808%
2018-04-11	88.81	89.97	88.81	89.97	+1.489%	504,819	-87.885%
2018-04-10	87.08	88.82	87.08	88.65	+0.328%	591,621	-87.704%
2018-04-09	87.65	90.03	86.77	88.36	+6.355%	40,837	-87.664%
2018-04-06	83.95	83.95	83.08	83.08	-2.305%	726	-86.880%
2018-04-05	85.80	85.80	85.04	85.04	-1.452%	156,781	-87.183%
2018-04-03	85.18	86.29	85.10	86.29	0.000%	96,787	-87.369%

DYNCDynamix Corporation Class AstockNASDAQ

DYNC Historical Prices

DYNC
Dynamix Corporation Class A
stockNASDAQ