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

Dyne Therapeutics Inc (NQ: DYN )

31.25 -0.28 (-0.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 10.54 11.52 10.39 11.25 832,894 +0.82(+7.86%)
Jun 29, 2023 10.67 10.70 10.29 10.43 359,937 -0.21(-1.97%)
Jun 28, 2023 10.27 10.83 10.13 10.64 585,676 +0.30(+2.90%)
Jun 27, 2023 10.16 10.50 9.780 10.34 710,954 +0.16(+1.62%)
Jun 26, 2023 10.43 10.51 9.910 10.18 561,044 -0.32(-3.10%)
Jun 23, 2023 11.60 11.77 10.34 10.50 2,340,711 -1.25(-10.64%)
Jun 22, 2023 11.64 12.07 11.29 11.75 645,738 +0.00(+0.00%)
Jun 21, 2023 11.64 11.84 11.53 11.75 783,656 -0.02(-0.17%)
Jun 20, 2023 10.80 11.81 10.71 11.77 981,908 +0.82(+7.49%)
Jun 16, 2023 12.36 12.36 10.50 10.95 4,066,682 -1.15(-9.50%)
Jun 15, 2023 12.32 12.33 11.76 12.10 737,608 -1.54(-11.29%)
May 08, 2023 13.95 14.37 13.58 13.64 601,147 -0.33(-2.36%)
May 05, 2023 12.31 14.29 12.15 13.97 653,467 +1.87(+15.45%)
May 04, 2023 12.07 12.48 11.65 12.10 443,535 +0.03(+0.25%)
May 03, 2023 11.52 12.73 11.10 12.07 2,596,211 +0.51(+4.41%)
May 02, 2023 11.05 12.10 10.91 11.56 375,862 +0.40(+3.58%)
May 01, 2023 10.32 11.55 10.32 11.16 258,602 +0.80(+7.72%)
Apr 28, 2023 10.30 10.50 9.920 10.36 160,557 +0.21(+2.07%)
Apr 27, 2023 10.42 10.75 10.11 10.15 160,146 -0.28(-2.68%)
Apr 26, 2023 10.61 10.61 9.810 10.43 137,741 -0.21(-1.97%)
Apr 25, 2023 11.07 11.49 10.47 10.64 157,603 -0.65(-5.76%)
Apr 24, 2023 11.28 11.37 10.73 11.29 221,255 -0.06(-0.53%)
Apr 21, 2023 10.45 11.48 10.33 11.35 266,651 +0.85(+8.10%)
Apr 20, 2023 10.46 10.84 10.22 10.50 236,958 -0.02(-0.19%)
Apr 19, 2023 9.650 10.66 9.510 10.52 254,522 +0.79(+8.12%)
Apr 18, 2023 9.630 9.830 9.340 9.730 419,726 +0.19(+1.99%)
Apr 17, 2023 9.160 9.670 9.160 9.540 193,490 +0.44(+4.84%)
Apr 14, 2023 9.050 9.555 8.810 9.100 277,604 +0.05(+0.55%)
Apr 13, 2023 8.540 9.145 8.490 9.050 564,237 +0.52(+6.10%)
Apr 12, 2023 8.800 8.820 8.430 8.530 305,120 -0.15(-1.73%)
Apr 11, 2023 8.760 8.895 8.040 8.680 815,350 -0.14(-1.59%)
Apr 10, 2023 9.340 9.350 8.770 8.820 548,893 -0.56(-5.97%)
Apr 06, 2023 9.040 9.520 8.940 9.380 441,264 +0.27(+2.96%)
Apr 05, 2023 9.490 9.560 8.850 9.110 404,963 -0.39(-4.11%)
Apr 04, 2023 11.03 11.26 9.160 9.500 571,466 -1.55(-14.03%)
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.