Dyne Therapeutics Inc (NQ: DYN )

41.54 -0.42 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.56 42.56 40.92 41.54 790,563 -0.42(-1.00%)
Jul 11, 2024 40.50 42.31 39.93 41.96 1,278,161 +2.41(+6.09%)
Jul 10, 2024 37.44 39.60 36.47 39.55 1,344,150 +2.34(+6.29%)
Jul 09, 2024 33.62 37.22 33.21 37.21 1,306,760 +3.60(+10.71%)
Jul 08, 2024 34.69 35.00 33.09 33.61 715,349 -0.79(-2.30%)
Jul 05, 2024 33.86 34.44 33.45 34.40 491,243 +0.31(+0.91%)
Jul 03, 2024 34.70 35.13 33.75 34.09 285,965 -0.56(-1.62%)
Jul 02, 2024 35.25 35.43 34.19 34.65 792,759 -0.84(-2.37%)
Jul 01, 2024 35.09 36.18 34.87 35.49 1,634,572 +0.20(+0.57%)
Jun 28, 2024 35.43 35.78 34.04 35.29 4,744,344 -0.13(-0.37%)
Jun 27, 2024 34.00 35.55 33.32 35.42 933,559 +1.50(+4.42%)
Jun 26, 2024 33.76 34.03 32.78 33.92 807,200 +0.01(+0.03%)
Jun 25, 2024 35.58 35.78 33.66 33.91 579,878 -1.72(-4.83%)
Jun 24, 2024 35.29 36.60 34.82 35.63 998,110 +0.61(+1.74%)
Jun 21, 2024 32.65 35.15 32.50 35.02 3,891,824 +2.63(+8.12%)
Jun 20, 2024 33.01 33.03 32.03 32.39 535,789 -0.76(-2.29%)
Jun 18, 2024 31.92 33.53 31.52 33.15 646,361 +1.36(+4.28%)
Jun 17, 2024 33.00 33.20 31.54 31.79 553,871 -1.28(-3.87%)
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%)
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.