Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyne Therapeutics Inc (NQ: DYN )

31.50 -0.03 (-0.10%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 21.11 22.10 20.61 21.40 1,106,075 +0.22(+1.04%)
Jan 30, 2024 20.70 22.72 20.38 21.18 1,982,993 +0.28(+1.34%)
Jan 29, 2024 20.80 21.24 20.08 20.90 1,452,743 -0.26(-1.23%)
Jan 26, 2024 18.00 25.50 17.27 21.16 5,763,186 +3.26(+18.21%)
Jan 25, 2024 17.30 17.93 16.97 17.90 1,016,778 +0.94(+5.54%)
Jan 24, 2024 17.08 17.50 16.76 16.96 489,797 -0.02(-0.12%)
Jan 23, 2024 16.45 17.07 16.30 16.98 793,963 +0.79(+4.88%)
Jan 22, 2024 15.61 16.23 15.59 16.19 1,494,888 +0.57(+3.65%)
Jan 19, 2024 16.33 16.33 15.49 15.62 806,477 -0.59(-3.64%)
Jan 18, 2024 16.71 17.20 15.96 16.21 1,090,222 -0.44(-2.64%)
Jan 17, 2024 16.31 16.76 16.15 16.65 965,024 -0.08(-0.48%)
Jan 16, 2024 16.38 16.90 16.25 16.73 1,547,793 +0.04(+0.24%)
Jan 12, 2024 17.08 17.69 16.13 16.69 1,827,874 +0.28(+1.71%)
Jan 11, 2024 17.31 17.54 15.21 16.41 3,670,120 -0.93(-5.36%)
Jan 10, 2024 18.20 18.94 17.06 17.34 3,095,393 -1.42(-7.57%)
Jan 09, 2024 17.89 19.57 17.82 18.76 3,227,793 +0.73(+4.05%)
Jan 08, 2024 18.09 18.43 17.35 18.03 3,757,478 +0.07(+0.39%)
Jan 05, 2024 17.79 18.41 17.40 17.96 8,646,637 -1.43(-7.37%)
Jan 04, 2024 14.37 19.87 14.29 19.39 14,033,100 +4.62(+31.28%)
Jan 03, 2024 18.00 18.73 12.33 14.77 20,899,094 +1.71(+13.09%)
Jan 02, 2024 13.02 13.82 12.57 13.06 1,165,387 -0.24(-1.80%)
Dec 29, 2023 13.13 13.74 12.86 13.30 726,213 +0.14(+1.06%)
Dec 28, 2023 13.60 13.79 13.02 13.16 884,110 -0.48(-3.52%)
Dec 27, 2023 12.77 13.88 12.52 13.64 945,654 +0.99(+7.83%)
Dec 26, 2023 13.06 13.09 12.06 12.65 594,452 +0.00(+0.00%)
Dec 22, 2023 12.46 13.00 12.36 12.65 410,157 +0.43(+3.52%)
Dec 21, 2023 12.02 12.31 11.93 12.22 262,994 +0.51(+4.36%)
Dec 20, 2023 12.51 12.75 11.66 11.71 653,565 -0.90(-7.14%)
Dec 19, 2023 12.08 12.65 12.08 12.61 551,076 +0.68(+5.70%)
Dec 18, 2023 12.60 12.93 11.92 11.93 571,759 -0.77(-6.06%)
Dec 15, 2023 11.96 12.79 11.96 12.70 2,238,345 +0.88(+7.45%)
Dec 14, 2023 11.74 12.20 11.51 11.82 796,141 +0.50(+4.42%)
Dec 13, 2023 10.94 11.32 10.80 11.32 872,078 +0.36(+3.28%)
Dec 12, 2023 10.92 11.07 10.33 10.96 344,333 +0.06(+0.55%)
Dec 11, 2023 11.19 11.21 10.46 10.90 466,050 -0.28(-2.50%)
Dec 08, 2023 11.47 11.57 11.07 11.18 480,049 -0.38(-3.29%)
Dec 07, 2023 11.50 11.61 11.18 11.56 428,385 +0.14(+1.23%)
Dec 06, 2023 11.88 12.07 11.40 11.42 477,424 -0.26(-2.23%)
Dec 05, 2023 11.51 11.77 11.12 11.68 933,259 +0.03(+0.26%)
Dec 04, 2023 11.10 12.06 11.02 11.65 1,086,025 +0.45(+4.02%)
Dec 01, 2023 11.03 11.30 10.36 11.20 473,883 +0.12(+1.08%)
Nov 30, 2023 11.34 11.54 10.89 11.08 798,124 +0.09(+0.82%)
Nov 29, 2023 10.34 11.52 10.27 10.99 777,612 +0.59(+5.67%)
Nov 28, 2023 10.72 10.80 10.12 10.40 660,478 -0.26(-2.44%)
Nov 27, 2023 11.00 11.00 10.27 10.66 958,532 -0.39(-3.53%)
Nov 24, 2023 10.53 11.17 10.53 11.05 435,668 +0.53(+5.04%)
Nov 22, 2023 10.74 10.83 10.21 10.52 610,660 +0.01(+0.10%)
Nov 21, 2023 10.50 11.20 10.03 10.51 995,376 -0.14(-1.31%)
Nov 20, 2023 11.02 11.45 10.52 10.65 777,162 -0.37(-3.36%)
Nov 17, 2023 9.850 11.03 9.820 11.02 590,673 +1.25(+12.85%)
Nov 16, 2023 10.89 10.89 9.760 9.765 1,015,443 -1.12(-10.25%)
Nov 15, 2023 10.36 11.24 10.35 10.88 724,402 +0.53(+5.12%)
Nov 14, 2023 9.260 10.38 9.260 10.35 882,107 +1.65(+18.97%)
Nov 13, 2023 8.570 8.720 8.050 8.700 382,640 +0.00(+0.00%)
Nov 10, 2023 8.470 9.110 8.044 8.700 639,220 +0.26(+3.08%)
Nov 09, 2023 9.460 9.580 8.410 8.440 818,204 -0.91(-9.73%)
Nov 08, 2023 9.370 9.440 9.000 9.350 613,079 +0.00(+0.00%)
Nov 07, 2023 8.200 9.480 7.930 9.350 566,718 +1.19(+14.58%)
Nov 06, 2023 8.330 8.710 8.140 8.160 637,312 -0.07(-0.85%)
Nov 03, 2023 7.260 8.320 7.100 8.230 820,504 +1.08(+15.10%)
Nov 02, 2023 7.410 7.670 7.090 7.150 427,037 -0.15(-2.05%)
Nov 01, 2023 7.020 7.360 6.900 7.300 978,715 +0.25(+3.55%)
Oct 31, 2023 7.190 7.220 6.660 7.050 1,905,995 -0.27(-3.69%)
Oct 30, 2023 6.400 7.510 6.400 7.320 733,299 +0.70(+10.57%)
Oct 27, 2023 7.050 7.050 6.510 6.620 373,552 -0.25(-3.64%)
Oct 26, 2023 6.840 7.020 6.520 6.870 227,524 +0.21(+3.15%)
Oct 25, 2023 6.850 6.850 6.500 6.660 317,123 -0.30(-4.31%)
Oct 24, 2023 6.670 7.270 6.640 6.960 493,451 +0.30(+4.50%)
Oct 23, 2023 7.320 7.320 6.660 6.660 473,592 -0.59(-8.14%)
Oct 20, 2023 7.510 7.750 7.180 7.250 481,413 -0.21(-2.82%)
Oct 19, 2023 7.360 7.610 7.280 7.460 321,464 +0.06(+0.81%)
Oct 18, 2023 7.620 7.700 7.320 7.400 777,243 -0.32(-4.15%)
Oct 17, 2023 7.820 8.140 7.570 7.720 379,581 -0.14(-1.78%)
Oct 16, 2023 8.180 8.210 7.620 7.860 602,125 -0.30(-3.68%)
Oct 13, 2023 7.830 8.200 7.390 8.160 586,609 +0.36(+4.55%)
Oct 12, 2023 8.550 8.550 7.640 7.805 572,154 -0.58(-6.86%)
Oct 11, 2023 9.010 9.080 8.085 8.380 356,735 -0.61(-6.79%)
Oct 10, 2023 8.980 9.200 8.570 8.990 634,213 +0.02(+0.22%)
Oct 09, 2023 9.260 9.280 8.870 8.970 182,361 -0.44(-4.68%)
Oct 06, 2023 9.310 9.460 9.110 9.410 206,184 -0.03(-0.32%)
Oct 05, 2023 8.270 9.520 8.270 9.440 641,163 +1.13(+13.60%)
Oct 04, 2023 8.680 8.780 8.140 8.310 375,990 -0.34(-3.93%)
Oct 03, 2023 7.750 8.690 7.750 8.650 570,058 +0.71(+8.94%)
Oct 02, 2023 9.200 9.200 7.830 7.940 470,237 -1.02(-11.38%)
Sep 29, 2023 8.900 9.075 8.650 8.960 267,634 +0.17(+1.93%)
Sep 28, 2023 8.610 8.820 8.350 8.790 1,224,622 +0.19(+2.21%)
Sep 27, 2023 9.060 9.220 8.560 8.600 374,081 -0.41(-4.55%)
Sep 26, 2023 8.660 9.130 8.660 9.010 314,277 +0.34(+3.92%)
Sep 25, 2023 9.100 8.720 8.470 8.670 561,568 -0.42(-4.62%)
Sep 22, 2023 9.290 9.355 8.910 9.090 292,696 -0.18(-1.94%)
Sep 21, 2023 9.210 9.340 8.710 9.270 539,510 -0.05(-0.54%)
Sep 20, 2023 9.710 9.920 9.230 9.320 610,015 -0.54(-5.48%)
Sep 19, 2023 9.860 10.05 9.525 9.860 750,079 +0.01(+0.10%)
Sep 18, 2023 9.240 10.06 9.100 9.850 914,574 +0.59(+6.37%)
Sep 15, 2023 9.480 9.500 8.565 9.260 1,340,223 -0.08(-0.86%)
Sep 14, 2023 9.230 9.555 8.630 9.340 1,242,496 +0.07(+0.81%)
Sep 13, 2023 9.840 9.960 9.260 9.265 574,142 -0.63(-6.41%)
Sep 12, 2023 11.14 11.41 9.900 9.900 894,792 -1.28(-11.45%)
Sep 11, 2023 11.05 11.46 10.95 11.18 583,613 +0.20(+1.82%)
Sep 08, 2023 11.51 11.51 10.88 10.98 189,996 -0.54(-4.69%)
Sep 07, 2023 11.63 11.65 11.25 11.52 289,487 -0.25(-2.12%)
Sep 06, 2023 11.69 11.87 11.47 11.77 185,573 +0.11(+0.94%)
Sep 05, 2023 11.75 12.15 11.55 11.66 304,324 -0.11(-0.93%)
Sep 01, 2023 11.47 11.84 11.27 11.77 244,607 +0.37(+3.25%)
Aug 31, 2023 11.84 12.11 11.36 11.40 260,311 -0.49(-4.12%)
Aug 30, 2023 11.77 12.04 11.63 11.89 268,393 +0.12(+1.02%)
Aug 29, 2023 11.55 11.97 11.41 11.77 174,120 +0.17(+1.47%)
Aug 28, 2023 11.98 12.12 11.50 11.60 178,850 -0.29(-2.44%)
Aug 25, 2023 11.69 12.68 11.69 11.89 395,251 +0.14(+1.19%)
Aug 24, 2023 11.60 11.75 11.29 11.75 212,557 +0.14(+1.21%)
Aug 23, 2023 10.92 11.71 10.92 11.61 236,906 +0.74(+6.81%)
Aug 22, 2023 10.90 11.52 10.83 10.87 651,621 +0.04(+0.37%)
Aug 21, 2023 10.17 10.83 9.950 10.83 395,978 +0.58(+5.66%)
Aug 18, 2023 10.15 10.59 10.15 10.25 441,633 -0.08(-0.77%)
Aug 17, 2023 10.60 10.70 10.26 10.33 238,891 -0.23(-2.18%)
Aug 16, 2023 10.90 10.99 10.27 10.56 295,917 -0.37(-3.39%)
Aug 15, 2023 10.93 11.21 10.74 10.93 279,917 -0.06(-0.55%)
Aug 14, 2023 10.88 11.10 10.42 10.99 249,992 +0.00(+0.00%)
Aug 11, 2023 11.05 11.23 10.79 10.99 226,887 +0.07(+0.64%)
Aug 10, 2023 10.67 11.16 10.59 10.92 263,690 +0.34(+3.21%)
Aug 09, 2023 9.940 10.63 9.940 10.58 299,505 +0.65(+6.55%)
Aug 08, 2023 11.45 11.53 9.910 9.930 630,638 -1.63(-14.10%)
Aug 07, 2023 11.59 11.60 11.29 11.56 290,190 +0.01(+0.09%)
Aug 04, 2023 11.41 11.78 11.26 11.55 217,946 +0.05(+0.43%)
Aug 03, 2023 11.57 11.83 11.49 11.50 291,533 -0.26(-2.21%)
Aug 02, 2023 11.71 11.86 11.45 11.76 275,062 -0.08(-0.68%)
Aug 01, 2023 12.05 12.08 11.41 11.84 408,208 -0.34(-2.79%)
Jul 31, 2023 11.82 12.51 11.79 12.18 519,755 +0.41(+3.48%)
Jul 28, 2023 10.80 11.86 10.67 11.77 427,705 +1.05(+9.79%)
Jul 27, 2023 10.73 10.82 10.55 10.72 216,956 +0.05(+0.47%)
Jul 26, 2023 10.34 10.71 10.21 10.67 253,179 +0.31(+2.99%)
Jul 25, 2023 10.30 10.48 9.900 10.36 490,881 +0.02(+0.19%)
Jul 24, 2023 10.86 11.00 10.33 10.34 284,165 -0.53(-4.88%)
Jul 21, 2023 11.05 11.14 10.78 10.87 369,457 -0.12(-1.09%)
Jul 20, 2023 11.21 11.32 10.89 10.99 235,525 -0.24(-2.14%)
Jul 19, 2023 11.06 11.46 11.06 11.23 268,588 +0.18(+1.63%)
Jul 18, 2023 11.11 11.36 10.96 11.05 643,605 -0.03(-0.27%)
Jul 17, 2023 11.20 11.56 11.00 11.08 502,604 -0.02(-0.18%)
Jul 14, 2023 11.48 11.57 10.96 11.10 538,087 -0.36(-3.14%)
Jul 13, 2023 11.63 11.63 11.09 11.46 277,523 -0.17(-1.46%)
Jul 12, 2023 11.98 12.00 11.57 11.63 254,509 -0.16(-1.36%)
Jul 11, 2023 11.54 11.86 11.23 11.79 276,396 +0.26(+2.25%)
Jul 10, 2023 11.01 11.67 10.78 11.53 312,489 +0.54(+4.91%)
Jul 07, 2023 11.19 11.48 10.75 10.99 484,696 -0.19(-1.70%)
Jul 06, 2023 10.95 11.25 10.65 11.18 428,418 +0.11(+0.99%)
Jul 05, 2023 11.24 11.49 10.68 11.07 559,827 -0.15(-1.34%)
Jul 03, 2023 11.09 11.35 11.04 11.22 275,364 -0.03(-0.27%)
Jun 30, 2023 10.54 11.52 10.39 11.25 832,894 +0.82(+7.86%)
Jun 29, 2023 10.67 10.70 10.29 10.43 359,937 -0.21(-1.97%)
Jun 28, 2023 10.27 10.83 10.13 10.64 585,676 +0.30(+2.90%)
Jun 27, 2023 10.16 10.50 9.780 10.34 710,954 +0.16(+1.62%)
Jun 26, 2023 10.43 10.51 9.910 10.18 561,044 -0.32(-3.10%)
Jun 23, 2023 11.60 11.77 10.34 10.50 2,340,711 -1.25(-10.64%)
Jun 22, 2023 11.64 12.07 11.29 11.75 645,738 +0.00(+0.00%)
Jun 21, 2023 11.64 11.84 11.53 11.75 783,656 -0.02(-0.17%)
Jun 20, 2023 10.80 11.81 10.71 11.77 981,908 +0.82(+7.49%)
Jun 16, 2023 12.36 12.36 10.50 10.95 4,066,682 -1.15(-9.50%)
Jun 15, 2023 12.32 12.33 11.76 12.10 737,608 -1.54(-11.29%)
May 08, 2023 13.95 14.37 13.58 13.64 601,147 -0.33(-2.36%)
May 05, 2023 12.31 14.29 12.15 13.97 653,467 +1.87(+15.45%)
May 04, 2023 12.07 12.48 11.65 12.10 443,535 +0.03(+0.25%)
May 03, 2023 11.52 12.73 11.10 12.07 2,596,211 +0.51(+4.41%)
May 02, 2023 11.05 12.10 10.91 11.56 375,862 +0.40(+3.58%)
May 01, 2023 10.32 11.55 10.32 11.16 258,602 +0.80(+7.72%)
Apr 28, 2023 10.30 10.50 9.920 10.36 160,557 +0.21(+2.07%)
Apr 27, 2023 10.42 10.75 10.11 10.15 160,146 -0.28(-2.68%)
Apr 26, 2023 10.61 10.61 9.810 10.43 137,741 -0.21(-1.97%)
Apr 25, 2023 11.07 11.49 10.47 10.64 157,603 -0.65(-5.76%)
Apr 24, 2023 11.28 11.37 10.73 11.29 221,255 -0.06(-0.53%)
Apr 21, 2023 10.45 11.48 10.33 11.35 266,651 +0.85(+8.10%)
Apr 20, 2023 10.46 10.84 10.22 10.50 236,958 -0.02(-0.19%)
Apr 19, 2023 9.650 10.66 9.510 10.52 254,522 +0.79(+8.12%)
Apr 18, 2023 9.630 9.830 9.340 9.730 419,726 +0.19(+1.99%)
Apr 17, 2023 9.160 9.670 9.160 9.540 193,490 +0.44(+4.84%)
Apr 14, 2023 9.050 9.555 8.810 9.100 277,604 +0.05(+0.55%)
Apr 13, 2023 8.540 9.145 8.490 9.050 564,237 +0.52(+6.10%)
Apr 12, 2023 8.800 8.820 8.430 8.530 305,120 -0.15(-1.73%)
Apr 11, 2023 8.760 8.895 8.040 8.680 815,350 -0.14(-1.59%)
Apr 10, 2023 9.340 9.350 8.770 8.820 548,893 -0.56(-5.97%)
Apr 06, 2023 9.040 9.520 8.940 9.380 441,264 +0.27(+2.96%)
Apr 05, 2023 9.490 9.560 8.850 9.110 404,963 -0.39(-4.11%)
Apr 04, 2023 11.03 11.26 9.160 9.500 571,466 -1.55(-14.03%)
Apr 03, 2023 11.51 11.63 11.02 11.05 362,161 -0.47(-4.08%)
Mar 31, 2023 11.69 11.75 11.21 11.52 401,428 -0.06(-0.52%)
Mar 30, 2023 11.15 11.63 11.00 11.58 516,043 +0.43(+3.86%)
Mar 29, 2023 11.22 11.68 11.07 11.15 175,273 +0.02(+0.18%)
Mar 28, 2023 10.89 11.61 10.73 11.13 157,631 +0.25(+2.30%)
Mar 27, 2023 11.16 11.70 10.80 10.88 217,474 -0.17(-1.54%)
Mar 24, 2023 11.05 11.20 10.71 11.05 320,050 -0.13(-1.16%)
Mar 23, 2023 11.60 11.68 10.94 11.18 294,083 -0.30(-2.61%)
Mar 22, 2023 11.91 12.21 11.48 11.48 405,079 -0.44(-3.69%)
Mar 21, 2023 12.26 12.44 11.80 11.92 2,416,408 -0.14(-1.16%)
Mar 20, 2023 12.31 12.31 12.00 12.06 255,064 -0.20(-1.63%)
Mar 17, 2023 12.72 12.82 12.00 12.26 412,873 -0.59(-4.59%)
Mar 16, 2023 12.50 13.03 12.18 12.85 246,963 +0.22(+1.74%)
Mar 15, 2023 13.19 13.30 12.50 12.63 336,378 -0.87(-6.44%)
Mar 14, 2023 13.38 13.60 13.16 13.50 245,117 +0.32(+2.43%)
Mar 13, 2023 12.91 13.33 12.83 13.18 194,159 +0.09(+0.69%)
Mar 10, 2023 13.58 13.58 12.81 13.09 172,037 -0.55(-4.03%)
Mar 09, 2023 14.43 14.58 13.46 13.64 295,390 -0.74(-5.15%)
Mar 08, 2023 14.74 15.00 14.18 14.38 111,086 -0.38(-2.57%)
Mar 07, 2023 15.01 15.05 14.12 14.76 85,197 -0.24(-1.60%)
Mar 06, 2023 15.03 15.60 14.59 15.00 265,822 +0.00(+0.00%)
Mar 03, 2023 14.94 15.31 13.84 15.00 425,878 +0.68(+4.75%)
Mar 02, 2023 13.73 14.84 13.04 14.32 445,593 +0.69(+5.06%)
Mar 01, 2023 12.87 13.90 12.75 13.63 169,167 +0.75(+5.82%)
Feb 28, 2023 13.12 13.99 12.82 12.88 320,251 -0.20(-1.53%)
Feb 27, 2023 13.19 13.33 12.17 13.08 648,758 +1.48(+12.76%)
Feb 24, 2023 12.05 12.14 11.59 11.60 310,158 -0.70(-5.69%)
Feb 23, 2023 12.26 12.61 12.13 12.30 199,350 +0.10(+0.82%)
Feb 22, 2023 12.28 12.45 12.12 12.20 99,285 -0.05(-0.41%)
Feb 21, 2023 13.03 14.18 12.21 12.25 150,303 -0.92(-6.99%)
Feb 17, 2023 13.19 13.22 12.92 13.17 104,372 +0.01(+0.08%)
Feb 16, 2023 13.41 13.70 13.14 13.16 90,622 -0.52(-3.80%)
Feb 15, 2023 13.67 13.83 13.08 13.68 529,809 +0.44(+3.32%)
Feb 14, 2023 13.33 13.46 13.21 13.24 100,703 -0.08(-0.60%)
Feb 13, 2023 13.48 13.60 13.18 13.32 214,953 -0.15(-1.15%)
Feb 10, 2023 13.27 13.52 13.00 13.47 744,712 +0.07(+0.56%)
Feb 09, 2023 13.83 14.16 13.40 13.40 100,759 -0.34(-2.47%)
Feb 08, 2023 14.07 14.07 13.70 13.74 114,812 -0.31(-2.21%)
Feb 07, 2023 14.00 14.16 13.74 14.05 333,821 +0.02(+0.14%)
Feb 06, 2023 14.13 14.18 13.61 14.03 128,634 +0.03(+0.21%)
Feb 03, 2023 13.93 14.24 13.36 14.00 169,319 -0.13(-0.92%)
Feb 02, 2023 14.82 14.96 13.90 14.13 176,374 -0.48(-3.29%)
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.