Skip to main content

Dyne Therapeutics Inc (NQ: DYN )

33.08 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 33.00 33.40 32.64 33.07 579,554 -0.62(-1.84%)
Jun 13, 2024 33.01 34.09 32.93 33.69 567,950 +0.68(+2.06%)
Jun 12, 2024 32.53 34.74 32.26 33.01 1,816,703 +2.05(+6.62%)
Jun 11, 2024 31.03 31.86 30.79 30.96 674,125 -0.54(-1.71%)
Jun 10, 2024 30.51 31.56 29.75 31.50 1,037,787 +0.56(+1.81%)
Jun 07, 2024 32.08 32.72 30.57 30.94 718,679 -1.57(-4.83%)
Jun 06, 2024 32.85 33.06 31.97 32.51 513,493 -0.38(-1.16%)
Jun 05, 2024 31.62 32.94 31.14 32.89 819,814 +1.48(+4.71%)
Jun 04, 2024 31.43 31.72 30.37 31.41 915,257 +0.00(+0.00%)
Jun 03, 2024 32.12 32.32 30.77 31.41 1,032,704 -0.47(-1.47%)
May 31, 2024 31.25 32.04 30.95 31.88 1,655,877 +0.68(+2.18%)
May 30, 2024 31.42 32.06 30.79 31.20 2,005,836 +0.12(+0.39%)
May 29, 2024 29.57 31.39 29.41 31.08 1,359,149 +1.07(+3.57%)
May 28, 2024 31.51 31.92 29.47 30.01 2,237,012 -1.21(-3.88%)
May 24, 2024 31.52 32.03 30.87 31.22 958,349 -0.03(-0.10%)
May 23, 2024 31.95 32.06 30.93 31.25 2,640,424 -0.28(-0.89%)
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%)
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.