Dynamics Special Purpose ... (DYNS)
NASDAQ: DYNS
· Real-Time Price · USD
7.51
-0.49 (-6.13%)
At close: Jun 09, 2022, 6:00 AM
DYNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2022 | 7.86 | 8.44 | 7.18 | 7.51 | 7.51 | -6.13% | 92,114 |
| Jun 7, 2022 | 8.95 | 8.95 | 7.96 | 8.00 | 8.00 | -6.32% | 166,100 |
| Jun 6, 2022 | 9.19 | 9.45 | 8.53 | 8.54 | 8.54 | -3.17% | 27,286 |
| Jun 3, 2022 | 9.26 | 9.65 | 8.79 | 8.82 | 8.82 | -4.55% | 45,938 |
| Jun 2, 2022 | 9.76 | 9.78 | 9.05 | 9.24 | 9.24 | -7.23% | 54,269 |
| Jun 1, 2022 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 77,927 |
| May 31, 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 0.00% | 374,670 |
| May 27, 2022 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 0.00% | 24,504 |
| May 26, 2022 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.00% | 63,997 |
| May 25, 2022 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | -0.10% | 25,764 |
| May 24, 2022 | 9.94 | 9.97 | 9.94 | 9.95 | 9.95 | 0.10% | 81,622 |
| May 23, 2022 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.10% | 15,843 |
| May 20, 2022 | 9.92 | 9.99 | 9.92 | 9.95 | 9.95 | 0.20% | 108,007 |
| May 19, 2022 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.10% | 13,869 |
| May 18, 2022 | 9.94 | 9.94 | 9.91 | 9.92 | 9.92 | 0.00% | 65,483 |
| May 17, 2022 | 9.92 | 9.94 | 9.91 | 9.92 | 9.92 | 0.00% | 39,721 |
| May 16, 2022 | 9.89 | 9.94 | 9.89 | 9.92 | 9.92 | 0.30% | 77,903 |
| May 13, 2022 | 9.95 | 9.96 | 9.89 | 9.89 | 9.89 | -0.60% | 64,402 |
| May 12, 2022 | 9.87 | 9.95 | 9.87 | 9.95 | 9.95 | 0.51% | 39,294 |
| May 11, 2022 | 9.94 | 9.97 | 9.88 | 9.90 | 9.90 | 0.00% | 132,976 |