Dyne Therapeutics Inc (NQ: DYN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	21.87	22.17	20.96	21.04	130,424	-0.96(-4.36%)
Jun 29, 2021	22.09	22.92	21.98	22.00	346,285	-0.33(-1.48%)
Jun 28, 2021	21.89	22.50	21.78	22.33	153,409	+0.49(+2.24%)
Jun 25, 2021	21.93	22.04	20.95	21.84	2,269,856	-0.09(-0.41%)
Jun 24, 2021	21.34	22.58	21.34	21.93	206,241	+0.57(+2.67%)
Jun 23, 2021	20.65	21.70	20.65	21.36	233,107	+0.50(+2.40%)
Jun 22, 2021	21.84	21.97	20.62	20.86	668,288	-1.06(-4.84%)
Jun 21, 2021	21.34	21.98	21.08	21.92	218,635	+0.43(+2.00%)
Jun 18, 2021	21.48	21.67	20.53	21.49	257,078	-0.09(-0.42%)
Jun 17, 2021	21.08	21.93	21.08	21.58	154,874	+0.58(+2.76%)
Jun 16, 2021	20.50	21.50	20.32	21.00	235,435	+0.54(+2.64%)
Jun 15, 2021	20.92	21.29	20.20	20.46	241,836	-0.48(-2.29%)
Jun 14, 2021	20.15	21.32	19.80	20.94	436,458	+0.42(+2.05%)
Jun 11, 2021	20.77	21.10	19.59	20.52	132,578	-0.29(-1.39%)
Jun 10, 2021	20.42	20.93	20.14	20.81	149,382	+0.49(+2.41%)
Jun 09, 2021	20.00	20.80	19.55	20.32	168,277	+0.32(+1.60%)
Jun 08, 2021	19.75	20.22	18.92	20.00	345,630	+0.30(+1.52%)
Jun 07, 2021	18.20	19.96	18.16	19.70	240,964	+1.56(+8.60%)
Jun 04, 2021	18.13	18.41	17.91	18.14	96,081	+0.12(+0.67%)
Jun 03, 2021	18.74	18.85	17.66	18.02	221,209	-1.03(-5.41%)
Jun 02, 2021	18.75	19.30	18.73	19.05	179,925	+0.43(+2.31%)
Jun 01, 2021	19.28	19.30	18.40	18.62	127,094	-0.49(-2.56%)
May 28, 2021	18.97	19.80	18.79	19.11	135,552	+0.27(+1.43%)
May 27, 2021	19.52	19.65	18.53	18.84	329,060	-0.72(-3.68%)
May 26, 2021	19.06	19.63	18.85	19.56	144,472	+0.62(+3.27%)
May 25, 2021	18.67	19.35	18.67	18.94	152,318	+0.20(+1.07%)
May 24, 2021	18.08	19.00	18.08	18.74	199,919	+0.39(+2.13%)
May 21, 2021	18.31	18.63	17.92	18.35	140,922	+0.18(+0.99%)
May 20, 2021	17.53	18.59	17.41	18.17	114,605	+0.64(+3.65%)
May 19, 2021	17.26	17.73	17.13	17.53	138,707	-0.04(-0.23%)
May 18, 2021	18.11	18.50	17.22	17.57	186,085	-0.41(-2.28%)
May 17, 2021	17.28	18.02	17.28	17.98	123,513	+0.51(+2.92%)
May 14, 2021	17.25	17.91	17.03	17.47	143,767	+0.49(+2.89%)
May 13, 2021	17.28	17.53	16.42	16.98	206,899	-0.26(-1.51%)
May 12, 2021	17.69	17.99	17.04	17.24	241,141	-0.60(-3.36%)
May 11, 2021	17.51	18.60	17.46	17.84	178,026	-0.19(-1.05%)
May 10, 2021	18.78	18.96	17.75	18.03	158,413	-0.68(-3.63%)
May 07, 2021	18.23	19.00	18.06	18.71	117,739	+0.59(+3.26%)
May 06, 2021	17.81	18.36	17.31	18.12	170,298	+0.32(+1.80%)
May 05, 2021	17.69	18.16	17.38	17.80	219,961	+0.25(+1.42%)
May 04, 2021	17.79	18.19	17.07	17.55	210,144	-0.34(-1.90%)
May 03, 2021	19.64	19.69	17.72	17.89	202,079	-1.79(-9.10%)
Apr 30, 2021	18.93	19.78	18.82	19.68	376,400	+0.48(+2.50%)
Apr 29, 2021	19.00	19.30	18.27	19.20	317,065	+0.23(+1.21%)
Apr 28, 2021	18.64	19.15	18.27	18.97	204,652	+0.25(+1.34%)
Apr 27, 2021	18.53	19.20	18.35	18.72	207,254	+0.19(+1.03%)
Apr 26, 2021	18.38	18.80	18.00	18.53	133,959	+0.13(+0.71%)
Apr 23, 2021	17.23	18.53	17.14	18.40	211,600	+1.26(+7.35%)
Apr 22, 2021	17.30	17.74	16.97	17.14	351,106	-0.10(-0.58%)
Apr 21, 2021	17.35	17.89	16.98	17.24	381,555	-0.09(-0.52%)
Apr 20, 2021	17.76	18.08	16.99	17.33	618,981	-0.55(-3.08%)
Apr 19, 2021	17.43	18.04	17.05	17.88	366,206	+0.43(+2.46%)
Apr 16, 2021	17.70	17.70	16.99	17.45	195,700	-0.08(-0.46%)
Apr 15, 2021	17.19	17.78	17.05	17.53	270,280	+0.37(+2.16%)
Apr 14, 2021	17.00	17.67	16.96	17.16	137,556	+0.26(+1.54%)
Apr 13, 2021	16.69	16.96	16.28	16.90	194,192	+0.20(+1.20%)
Apr 12, 2021	16.63	16.85	16.12	16.70	222,920	-0.05(-0.30%)
Apr 09, 2021	16.74	17.09	16.22	16.75	272,900	+0.00(+0.00%)
Apr 08, 2021	16.53	16.78	15.78	16.75	359,566	+0.31(+1.89%)
Apr 07, 2021	16.36	16.66	16.12	16.44	147,066	-0.01(-0.06%)
Apr 06, 2021	17.02	17.02	15.96	16.45	246,454	-0.74(-4.30%)
Apr 05, 2021	16.02	17.20	15.93	17.19	380,338	+1.25(+7.84%)