Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyne Therapeutics Inc (NQ: DYN )

31.37 -0.16 (-0.51%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.190 8.780 8.070 8.570 184,322 +0.23(+2.76%)
Feb 25, 2022 8.110 8.440 8.030 8.340 140,767 +0.28(+3.47%)
Feb 24, 2022 7.350 8.120 7.350 8.060 173,001 +0.47(+6.19%)
Feb 23, 2022 8.130 8.130 7.590 7.590 226,305 -0.51(-6.30%)
Feb 22, 2022 7.920 8.200 7.680 8.100 222,105 +0.03(+0.37%)
Feb 18, 2022 8.070 0 +0.65(+8.76%)
Feb 17, 2022 7.320 7.630 7.090 7.420 148,821 -0.02(-0.27%)
Feb 16, 2022 7.420 7.680 7.162 7.440 137,692 +0.00(+0.00%)
Feb 15, 2022 6.690 7.520 6.690 7.440 185,358 +0.92(+14.11%)
Feb 14, 2022 7.010 7.010 6.510 6.520 315,027 -0.45(-6.46%)
Feb 11, 2022 7.270 7.470 6.860 6.970 148,136 -0.28(-3.86%)
Feb 10, 2022 7.220 7.610 7.145 7.250 236,131 -0.22(-2.95%)
Feb 09, 2022 6.970 7.470 6.970 7.470 281,361 +0.57(+8.26%)
Feb 08, 2022 6.950 6.990 6.720 6.900 93,578 +0.04(+0.58%)
Feb 07, 2022 6.790 7.040 6.590 6.860 78,039 +0.17(+2.54%)
Feb 04, 2022 6.690 6.820 6.390 6.690 130,810 +0.11(+1.67%)
Feb 03, 2022 7.130 6.570 6.580 104,983 -0.47(-6.67%)
Feb 02, 2022 7.650 7.670 7.000 7.050 131,685 -0.67(-8.68%)
Feb 01, 2022 7.500 7.960 7.225 7.720 252,719 +0.30(+4.04%)
Jan 31, 2022 7.020 7.420 219,276 +0.42(+6.00%)
Jan 28, 2022 6.760 7.210 6.635 7.000 318,953 +0.16(+2.34%)
Jan 27, 2022 7.190 7.320 6.700 6.840 182,721 -0.31(-4.34%)
Jan 26, 2022 7.780 7.920 7.140 7.150 237,169 -0.45(-5.92%)
Jan 25, 2022 7.830 8.310 7.200 7.600 1,603,364 -0.45(-5.59%)
Jan 24, 2022 7.040 8.140 6.990 8.050 390,969 +0.84(+11.65%)
Jan 21, 2022 7.340 7.600 7.170 7.210 228,099 -0.09(-1.23%)
Jan 20, 2022 7.780 8.060 7.240 7.300 230,782 -0.45(-5.81%)
Jan 19, 2022 8.110 8.470 7.695 7.750 400,904 -0.37(-4.56%)
Jan 18, 2022 7.820 8.350 7.610 8.120 1,992,081 -1.17(-12.59%)
Jan 14, 2022 9.290 0 +0.13(+1.42%)
Jan 13, 2022 10.09 10.38 9.130 9.160 356,454 -0.92(-9.13%)
Jan 12, 2022 10.83 10.83 10.04 10.08 194,446 -0.77(-7.10%)
Jan 11, 2022 10.77 11.20 10.68 10.85 67,893 -0.01(-0.09%)
Jan 10, 2022 10.89 11.02 10.43 10.86 91,191 -0.02(-0.18%)
Jan 07, 2022 11.20 11.48 10.83 10.88 308,589 -0.36(-3.20%)
Jan 06, 2022 11.25 11.50 10.80 11.24 106,595 -0.03(-0.27%)
Jan 05, 2022 11.83 11.89 11.12 11.27 97,253 -0.71(-5.93%)
Jan 04, 2022 12.39 12.66 11.67 11.98 132,970 -0.29(-2.36%)
Jan 03, 2022 11.84 12.38 11.51 12.27 83,466 +0.38(+3.20%)
Dec 31, 2021 12.04 12.21 11.83 11.89 53,416 -0.06(-0.50%)
Dec 30, 2021 11.94 12.45 11.92 11.95 201,991 +0.00(+0.00%)
Dec 29, 2021 12.31 12.34 11.68 11.95 81,336 -0.42(-3.40%)
Dec 28, 2021 12.54 12.72 12.33 12.37 86,085 -0.26(-2.06%)
Dec 27, 2021 12.86 12.86 12.57 12.63 69,146 -0.27(-2.09%)
Dec 23, 2021 12.45 13.16 12.35 12.90 152,873 +0.49(+3.95%)
Dec 22, 2021 12.35 12.46 12.09 12.41 70,757 +0.01(+0.08%)
Dec 21, 2021 12.50 12.70 12.30 12.40 156,095 +0.11(+0.90%)
Dec 20, 2021 12.29 12.58 11.94 12.29 173,482 -0.26(-2.07%)
Dec 17, 2021 12.47 12.91 12.20 12.55 1,204,743 +0.04(+0.32%)
Dec 16, 2021 12.70 13.22 12.32 12.51 128,406 -0.44(-3.40%)
Dec 15, 2021 12.57 13.07 12.06 12.95 143,154 +0.27(+2.13%)
Dec 14, 2021 13.24 13.37 12.44 12.68 45,594 -0.57(-4.30%)
Dec 13, 2021 13.09 13.63 12.94 13.25 95,281 +0.13(+0.99%)
Dec 10, 2021 13.10 13.36 12.93 13.12 70,685 -0.02(-0.15%)
Dec 09, 2021 13.50 13.84 13.10 13.14 137,461 -0.45(-3.31%)
Dec 08, 2021 13.63 14.09 13.20 13.59 293,543 +0.12(+0.89%)
Dec 07, 2021 12.87 13.83 12.77 13.47 159,840 +0.86(+6.82%)
Dec 06, 2021 13.11 13.50 12.26 12.61 146,253 -0.58(-4.40%)
Dec 03, 2021 12.45 13.48 11.92 13.19 376,597 +0.74(+5.94%)
Dec 02, 2021 12.85 12.85 11.56 12.45 432,576 -0.21(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.