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

Dyne Therapeutics Inc (NQ: DYN )

31.25 -0.28 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.