Dyne Therapeutics Inc (NQ: DYN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	15.62	15.98	15.12	15.94	197,000	+0.41(+2.64%)
Mar 31, 2021	15.21	15.84	15.15	15.53	170,514	+0.30(+1.97%)
Mar 30, 2021	14.62	15.30	14.29	15.23	255,398	+0.61(+4.17%)
Mar 29, 2021	14.65	14.99	13.93	14.62	198,983	-0.09(-0.61%)
Mar 26, 2021	14.78	14.89	13.94	14.71	160,400	+0.03(+0.20%)
Mar 25, 2021	14.00	15.29	14.00	14.68	158,685	+0.68(+4.86%)
Mar 24, 2021	15.35	15.63	13.50	14.00	391,804	-1.20(-7.89%)
Mar 23, 2021	15.63	15.72	15.03	15.20	176,992	-0.61(-3.86%)
Mar 22, 2021	16.26	16.35	15.69	15.81	301,014	+0.00(+0.00%)
Mar 19, 2021	16.19	16.58	15.79	15.81	503,600	-0.30(-1.86%)
Mar 18, 2021	16.52	16.58	15.93	16.11	126,865	-0.46(-2.78%)
Mar 17, 2021	16.49	16.71	16.16	16.57	134,941	-0.06(-0.36%)
Mar 16, 2021	16.99	17.32	16.30	16.63	314,207	-0.14(-0.83%)
Mar 15, 2021	16.91	17.22	16.70	16.77	293,865	-0.07(-0.42%)
Mar 12, 2021	16.26	16.89	15.94	16.84	208,400	+0.46(+2.81%)
Mar 11, 2021	15.55	16.42	14.95	16.38	566,698	+1.13(+7.41%)
Mar 10, 2021	15.80	15.94	15.14	15.25	491,574	-0.39(-2.49%)
Mar 09, 2021	16.11	16.20	15.40	15.64	565,896	-0.36(-2.25%)
Mar 08, 2021	15.50	16.45	15.32	16.00	439,296	+0.40(+2.56%)
Mar 05, 2021	16.10	16.25	14.12	15.60	515,000	-0.10(-0.64%)
Mar 04, 2021	16.78	17.49	14.94	15.70	332,351	-0.98(-5.88%)
Mar 03, 2021	17.88	17.91	16.65	16.68	339,450	-1.09(-6.13%)
Mar 02, 2021	17.94	18.34	17.73	17.77	247,918	+0.06(+0.34%)
Mar 01, 2021	18.66	18.83	17.63	17.71	442,547	-0.76(-4.11%)
Feb 26, 2021	19.24	20.00	18.18	18.47	433,500	-0.87(-4.50%)
Feb 25, 2021	20.17	20.86	19.10	19.34	225,383	-0.89(-4.40%)
Feb 24, 2021	19.33	20.99	19.04	20.23	297,992	+1.05(+5.47%)
Feb 23, 2021	18.91	20.00	18.36	19.18	360,935	-0.50(-2.54%)
Feb 22, 2021	18.80	20.08	18.80	19.68	409,120	+0.89(+4.74%)
Feb 19, 2021	19.47	19.77	18.60	18.79	229,000	-0.56(-2.89%)
Feb 18, 2021	18.22	20.51	18.13	19.35	642,477	+0.73(+3.92%)
Feb 17, 2021	18.38	18.98	18.15	18.62	283,710	+0.14(+0.76%)
Feb 16, 2021	18.50	19.03	18.05	18.48	381,738	-0.13(-0.70%)
Feb 12, 2021	18.66	18.80	18.11	18.61	354,900	-0.20(-1.06%)
Feb 11, 2021	18.80	19.97	18.42	18.81	322,992	+0.09(+0.48%)
Feb 10, 2021	19.70	19.73	18.68	18.72	309,794	-0.77(-3.95%)
Feb 09, 2021	20.71	20.71	19.37	19.49	494,051	-0.82(-4.04%)
Feb 08, 2021	20.49	20.89	19.81	20.31	333,278	-0.18(-0.88%)
Feb 05, 2021	20.77	21.25	20.30	20.49	332,800	-0.26(-1.25%)
Feb 04, 2021	20.50	20.89	20.13	20.75	254,236	+0.36(+1.77%)
Feb 03, 2021	20.20	20.92	20.05	20.39	439,247	+0.05(+0.25%)
Feb 02, 2021	19.16	20.54	18.76	20.34	638,706	+1.35(+7.11%)