Dyne Therapeutics Inc (NQ: DYN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	16.63	17.15	16.20	16.24	267,790	-0.36(-2.17%)
Sep 29, 2021	17.42	17.51	16.48	16.60	158,598	-0.83(-4.76%)
Sep 28, 2021	16.29	17.89	16.29	17.43	262,733	+1.06(+6.48%)
Sep 27, 2021	16.46	16.81	15.96	16.37	256,513	-0.05(-0.30%)
Sep 24, 2021	16.84	17.07	16.32	16.42	205,695	-0.63(-3.70%)
Sep 23, 2021	16.08	17.80	16.00	17.05	369,879	+0.93(+5.77%)
Sep 22, 2021	16.32	16.64	15.92	16.12	165,810	-0.03(-0.19%)
Sep 21, 2021	15.95	16.54	15.85	16.15	190,473	+0.25(+1.57%)
Sep 20, 2021	16.17	16.25	15.22	15.90	218,640	-0.10(-0.62%)
Sep 17, 2021	15.24	16.66	15.24	16.00	498,900	-0.10(-0.62%)
Sep 16, 2021	16.24	16.55	15.96	16.10	81,297	-0.18(-1.11%)
Sep 15, 2021	15.61	16.61	15.41	16.28	378,140	+0.68(+4.36%)
Sep 14, 2021	15.88	16.40	15.45	15.60	295,210	-0.30(-1.89%)
Sep 13, 2021	16.07	16.20	15.82	15.90	151,070	-0.05(-0.31%)
Sep 10, 2021	16.01	16.41	15.25	15.95	1,239,844	-0.07(-0.44%)
Sep 09, 2021	16.39	17.29	16.02	16.02	523,393	-0.25(-1.54%)
Sep 08, 2021	16.30	16.73	15.98	16.27	295,392	-0.02(-0.12%)
Sep 07, 2021	16.63	17.02	16.16	16.29	104,342	-0.34(-2.04%)
Sep 03, 2021	16.53	16.76	16.31	16.63	119,278	-0.07(-0.42%)
Sep 02, 2021	17.08	17.36	16.61	16.70	110,293	-0.21(-1.24%)
Sep 01, 2021	17.02	17.50	16.48	16.91	121,010	-0.02(-0.12%)
Aug 31, 2021	16.49	17.07	16.49	16.93	203,061	+0.44(+2.67%)
Aug 30, 2021	16.89	17.07	16.45	16.49	96,356	-0.33(-1.96%)
Aug 27, 2021	16.25	17.02	16.25	16.82	525,825	+0.64(+3.96%)
Aug 26, 2021	16.26	16.82	15.99	16.18	404,318	-0.19(-1.16%)
Aug 25, 2021	16.30	17.01	16.17	16.37	156,140	+0.15(+0.92%)
Aug 24, 2021	16.56	16.56	16.13	16.22	156,073	-0.34(-2.05%)
Aug 23, 2021	16.34	17.11	15.59	16.56	116,532	+0.47(+2.92%)
Aug 20, 2021	15.55	16.43	15.39	16.09	170,313	+0.40(+2.55%)
Aug 19, 2021	16.04	16.32	15.54	15.69	76,974	-0.47(-2.91%)
Aug 18, 2021	16.69	17.00	16.15	16.16	269,577	-0.42(-2.53%)
Aug 17, 2021	16.57	16.94	16.30	16.58	136,485	+0.02(+0.12%)
Aug 16, 2021	17.26	17.26	16.36	16.56	178,176	-0.77(-4.44%)
Aug 13, 2021	17.35	17.79	17.16	17.33	85,650	+0.00(+0.00%)
Aug 12, 2021	16.57	17.41	16.32	17.33	158,548	+0.83(+5.03%)
Aug 11, 2021	17.72	17.72	16.40	16.50	296,621	-1.15(-6.52%)
Aug 10, 2021	18.40	18.50	17.51	17.65	241,955	-0.77(-4.18%)
Aug 09, 2021	18.81	19.24	18.34	18.42	463,038	-0.57(-3.00%)
Aug 06, 2021	18.83	19.74	18.63	18.99	565,128	+0.11(+0.58%)
Aug 05, 2021	18.28	19.50	18.28	18.88	370,265	+0.49(+2.66%)
Aug 04, 2021	17.42	19.15	17.42	18.39	564,599	+0.80(+4.55%)
Aug 03, 2021	18.00	18.00	17.31	17.59	189,920	-0.35(-1.95%)
Aug 02, 2021	17.98	18.25	17.75	17.94	188,587	-0.13(-0.72%)
Jul 30, 2021	18.66	18.66	17.78	18.07	178,086	-0.80(-4.24%)
Jul 29, 2021	19.70	19.88	18.61	18.87	143,948	-0.70(-3.58%)
Jul 28, 2021	19.50	19.88	19.33	19.57	153,595	+0.15(+0.77%)
Jul 27, 2021	19.46	20.05	18.55	19.42	161,390	-0.06(-0.31%)
Jul 26, 2021	19.50	20.01	18.60	19.48	357,706	-0.04(-0.20%)
Jul 23, 2021	19.11	20.05	18.58	19.52	353,438	+0.40(+2.09%)
Jul 22, 2021	19.48	19.59	18.83	19.12	137,715	-0.37(-1.90%)
Jul 21, 2021	19.60	19.75	19.29	19.49	128,155	-0.10(-0.51%)
Jul 20, 2021	19.78	20.34	19.08	19.59	175,415	-0.10(-0.51%)
Jul 19, 2021	18.74	20.28	18.68	19.69	178,223	+0.69(+3.63%)
Jul 16, 2021	19.14	19.75	18.69	19.00	101,844	+0.10(+0.53%)
Jul 15, 2021	18.39	19.22	17.90	18.90	134,735	+0.42(+2.27%)
Jul 14, 2021	19.77	19.84	18.23	18.48	187,138	-1.32(-6.67%)
Jul 13, 2021	20.45	20.88	19.53	19.80	431,044	-1.10(-5.26%)
Jul 12, 2021	20.85	21.25	20.60	20.90	104,417	-0.11(-0.52%)
Jul 09, 2021	21.05	21.45	20.86	21.01	226,150	+0.24(+1.16%)
Jul 08, 2021	21.00	21.63	20.33	20.77	110,375	-0.21(-1.00%)
Jul 07, 2021	20.73	21.31	20.63	20.98	63,715	+0.25(+1.21%)
Jul 06, 2021	21.19	21.25	20.70	20.73	115,719	-0.51(-2.40%)
Jul 02, 2021	21.66	21.70	20.85	21.24	95,593	-0.22(-1.03%)