Dyne Therapeutics Inc (NQ: DYN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	11.51	11.63	11.02	11.05	362,161	-0.47(-4.08%)
Mar 31, 2023	11.69	11.75	11.21	11.52	401,428	-0.06(-0.52%)
Mar 30, 2023	11.15	11.63	11.00	11.58	516,043	+0.43(+3.86%)
Mar 29, 2023	11.22	11.68	11.07	11.15	175,273	+0.02(+0.18%)
Mar 28, 2023	10.89	11.61	10.73	11.13	157,631	+0.25(+2.30%)
Mar 27, 2023	11.16	11.70	10.80	10.88	217,474	-0.17(-1.54%)
Mar 24, 2023	11.05	11.20	10.71	11.05	320,050	-0.13(-1.16%)
Mar 23, 2023	11.60	11.68	10.94	11.18	294,083	-0.30(-2.61%)
Mar 22, 2023	11.91	12.21	11.48	11.48	405,079	-0.44(-3.69%)
Mar 21, 2023	12.26	12.44	11.80	11.92	2,416,408	-0.14(-1.16%)
Mar 20, 2023	12.31	12.31	12.00	12.06	255,064	-0.20(-1.63%)
Mar 17, 2023	12.72	12.82	12.00	12.26	412,873	-0.59(-4.59%)
Mar 16, 2023	12.50	13.03	12.18	12.85	246,963	+0.22(+1.74%)
Mar 15, 2023	13.19	13.30	12.50	12.63	336,378	-0.87(-6.44%)
Mar 14, 2023	13.38	13.60	13.16	13.50	245,117	+0.32(+2.43%)
Mar 13, 2023	12.91	13.33	12.83	13.18	194,159	+0.09(+0.69%)
Mar 10, 2023	13.58	13.58	12.81	13.09	172,037	-0.55(-4.03%)
Mar 09, 2023	14.43	14.58	13.46	13.64	295,390	-0.74(-5.15%)
Mar 08, 2023	14.74	15.00	14.18	14.38	111,086	-0.38(-2.57%)
Mar 07, 2023	15.01	15.05	14.12	14.76	85,197	-0.24(-1.60%)
Mar 06, 2023	15.03	15.60	14.59	15.00	265,822	+0.00(+0.00%)
Mar 03, 2023	14.94	15.31	13.84	15.00	425,878	+0.68(+4.75%)
Mar 02, 2023	13.73	14.84	13.04	14.32	445,593	+0.69(+5.06%)
Mar 01, 2023	12.87	13.90	12.75	13.63	169,167	+0.75(+5.82%)
Feb 28, 2023	13.12	13.99	12.82	12.88	320,251	-0.20(-1.53%)
Feb 27, 2023	13.19	13.33	12.17	13.08	648,758	+1.48(+12.76%)
Feb 24, 2023	12.05	12.14	11.59	11.60	310,158	-0.70(-5.69%)
Feb 23, 2023	12.26	12.61	12.13	12.30	199,350	+0.10(+0.82%)
Feb 22, 2023	12.28	12.45	12.12	12.20	99,285	-0.05(-0.41%)
Feb 21, 2023	13.03	14.18	12.21	12.25	150,303	-0.92(-6.99%)
Feb 17, 2023	13.19	13.22	12.92	13.17	104,372	+0.01(+0.08%)
Feb 16, 2023	13.41	13.70	13.14	13.16	90,622	-0.52(-3.80%)
Feb 15, 2023	13.67	13.83	13.08	13.68	529,809	+0.44(+3.32%)
Feb 14, 2023	13.33	13.46	13.21	13.24	100,703	-0.08(-0.60%)
Feb 13, 2023	13.48	13.60	13.18	13.32	214,953	-0.15(-1.15%)
Feb 10, 2023	13.27	13.52	13.00	13.47	744,712	+0.07(+0.56%)
Feb 09, 2023	13.83	14.16	13.40	13.40	100,759	-0.34(-2.47%)
Feb 08, 2023	14.07	14.07	13.70	13.74	114,812	-0.31(-2.21%)
Feb 07, 2023	14.00	14.16	13.74	14.05	333,821	+0.02(+0.14%)
Feb 06, 2023	14.13	14.18	13.61	14.03	128,634	+0.03(+0.21%)
Feb 03, 2023	13.93	14.24	13.36	14.00	169,319	-0.13(-0.92%)
Feb 02, 2023	14.82	14.96	13.90	14.13	176,374	-0.48(-3.29%)