Skip to main content

Dyne Therapeutics Inc (NQ: DYN )

31.59 +0.06 (+0.19%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 31.63 32.39 30.23 31.53 6,693,174 -1.10(-3.37%)
May 21, 2024 35.66 35.98 32.14 32.63 2,277,617 -2.75(-7.77%)
May 20, 2024 31.70 35.66 30.61 35.38 4,590,417 +7.70(+27.82%)
May 17, 2024 28.30 28.37 27.04 27.68 1,318,232 -1.07(-3.72%)
May 16, 2024 27.23 29.09 27.06 28.75 1,120,645 -0.63(-2.14%)
May 15, 2024 28.69 29.88 28.38 29.38 1,011,777 +1.22(+4.33%)
May 14, 2024 26.91 28.43 26.47 28.16 650,219 +1.54(+5.79%)
May 13, 2024 26.31 28.00 26.21 26.62 959,621 +0.62(+2.38%)
May 10, 2024 25.96 26.48 25.07 26.00 538,840 +0.05(+0.19%)
May 09, 2024 25.80 26.43 25.70 25.95 1,008,522 +0.26(+1.01%)
May 08, 2024 25.41 25.70 24.93 25.69 464,282 +0.04(+0.16%)
May 07, 2024 26.14 26.39 25.37 25.65 496,814 -0.60(-2.29%)
May 06, 2024 26.34 26.55 25.40 26.25 646,639 +0.17(+0.65%)
May 03, 2024 26.00 27.31 25.87 26.08 761,929 +0.08(+0.31%)
May 02, 2024 26.34 27.11 24.79 26.00 935,703 +0.17(+0.66%)
May 01, 2024 25.21 27.29 25.21 25.83 1,351,377 +0.52(+2.05%)
Apr 30, 2024 26.44 26.44 25.02 25.31 586,896 -0.15(-0.59%)
Apr 29, 2024 24.85 25.87 24.85 25.46 603,406 +0.73(+2.95%)
Apr 26, 2024 23.79 25.12 23.50 24.73 616,906 +1.04(+4.37%)
Apr 25, 2024 24.26 24.48 23.16 23.70 705,850 -1.29(-5.14%)
Apr 24, 2024 25.63 25.92 24.93 24.98 915,656 -0.46(-1.81%)
Apr 23, 2024 25.22 26.33 24.83 25.44 807,667 +0.57(+2.29%)
Apr 22, 2024 24.28 25.19 23.59 24.87 713,311 +1.01(+4.23%)
Apr 19, 2024 23.53 24.21 23.11 23.86 973,257 +0.21(+0.89%)
Apr 18, 2024 24.68 25.29 23.54 23.65 976,413 -1.17(-4.71%)
Apr 17, 2024 25.09 25.23 24.34 24.82 801,903 +0.19(+0.77%)
Apr 16, 2024 25.19 25.76 24.61 24.63 928,897 -0.81(-3.18%)
Apr 15, 2024 26.14 26.67 25.21 25.44 662,807 -0.41(-1.59%)
Apr 12, 2024 27.14 27.52 25.54 25.85 652,554 -1.53(-5.59%)
Apr 11, 2024 27.32 27.80 26.56 27.38 737,122 +0.55(+2.05%)
Apr 10, 2024 26.20 27.66 26.04 26.83 946,113 -0.40(-1.47%)
Apr 09, 2024 26.89 27.43 26.72 27.23 668,433 +0.33(+1.23%)
Apr 08, 2024 26.44 27.16 25.89 26.90 757,219 +0.46(+1.74%)
Apr 05, 2024 26.30 27.39 25.81 26.44 1,037,436 -0.01(-0.04%)
Apr 04, 2024 28.90 29.00 26.30 26.45 1,642,020 -2.31(-8.03%)
Apr 03, 2024 27.65 28.95 27.63 28.76 835,376 +0.92(+3.30%)
Apr 02, 2024 27.08 28.05 26.34 27.84 978,063 -0.16(-0.57%)
Apr 01, 2024 28.31 28.79 27.11 28.00 1,185,641 -0.39(-1.37%)
Mar 28, 2024 28.51 29.00 27.27 28.39 1,321,776 -0.11(-0.39%)
Mar 27, 2024 27.29 29.80 26.81 28.50 2,461,568 +1.72(+6.42%)
Mar 26, 2024 26.28 26.86 25.70 26.78 943,461 +0.72(+2.76%)
Mar 25, 2024 24.50 27.20 23.56 26.06 3,306,201 -2.18(-7.72%)
Mar 22, 2024 29.35 29.59 28.03 28.24 539,893 -0.94(-3.22%)
Mar 21, 2024 28.24 29.58 27.67 29.18 1,046,633 +1.27(+4.55%)
Mar 20, 2024 27.36 27.96 26.89 27.91 1,049,557 +0.39(+1.42%)
Mar 19, 2024 26.08 27.81 26.08 27.52 714,909 +1.24(+4.72%)
Mar 18, 2024 27.57 28.27 26.16 26.28 2,324,983 -1.71(-6.11%)
Mar 15, 2024 26.43 28.57 26.40 27.99 4,808,995 +1.31(+4.91%)
Mar 14, 2024 27.61 28.03 25.98 26.68 1,277,822 -1.11(-3.99%)
Mar 13, 2024 27.17 29.08 27.17 27.79 1,437,799 +0.69(+2.55%)
Mar 12, 2024 25.35 27.13 25.21 27.10 1,598,037 +1.55(+6.07%)
Mar 11, 2024 24.99 26.25 24.77 25.55 1,257,996 +0.39(+1.55%)
Mar 08, 2024 26.50 27.58 24.97 25.16 1,843,814 -1.28(-4.84%)
Mar 07, 2024 26.37 26.89 25.14 26.44 4,924,997 -0.34(-1.27%)
Mar 06, 2024 26.99 27.15 25.97 26.78 1,150,802 +0.91(+3.52%)
Mar 05, 2024 27.66 28.10 25.47 25.87 1,190,166 -1.84(-6.64%)
Mar 04, 2024 29.84 29.84 26.79 27.71 1,475,233 -1.42(-4.87%)
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.