Dyne Therapeutics Inc (NQ: DYN )

28.15 -0.35 (-1.23%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.29 29.80 26.81 28.50 2,461,568 +1.72(+6.42%)
Mar 26, 2024 26.28 26.86 25.70 26.78 943,461 +0.72(+2.76%)
Mar 25, 2024 24.50 27.20 23.56 26.06 3,306,201 -2.18(-7.72%)
Mar 22, 2024 29.35 29.59 28.03 28.24 539,893 -0.94(-3.22%)
Mar 21, 2024 28.24 29.58 27.67 29.18 1,046,633 +1.27(+4.55%)
Mar 20, 2024 27.36 27.96 26.89 27.91 1,049,557 +0.39(+1.42%)
Mar 19, 2024 26.08 27.81 26.08 27.52 714,909 +1.24(+4.72%)
Mar 18, 2024 27.57 28.27 26.16 26.28 2,324,983 -1.71(-6.11%)
Mar 15, 2024 26.43 28.57 26.40 27.99 4,808,995 +1.31(+4.91%)
Mar 14, 2024 27.61 28.03 25.98 26.68 1,277,822 -1.11(-3.99%)
Mar 13, 2024 27.17 29.08 27.17 27.79 1,437,799 +0.69(+2.55%)
Mar 12, 2024 25.35 27.13 25.21 27.10 1,598,037 +1.55(+6.07%)
Mar 11, 2024 24.99 26.25 24.77 25.55 1,257,996 +0.39(+1.55%)
Mar 08, 2024 26.50 27.58 24.97 25.16 1,843,814 -1.28(-4.84%)
Mar 07, 2024 26.37 26.89 25.14 26.44 4,924,997 -0.34(-1.27%)
Mar 06, 2024 26.99 27.15 25.97 26.78 1,150,802 +0.91(+3.52%)
Mar 05, 2024 27.66 28.10 25.47 25.87 1,190,166 -1.84(-6.64%)
Mar 04, 2024 29.84 29.84 26.79 27.71 1,475,233 -1.42(-4.87%)
Mar 01, 2024 27.36 30.27 27.26 29.13 2,231,271 +2.23(+8.29%)
Feb 29, 2024 25.66 27.61 25.30 26.90 2,560,859 +1.92(+7.69%)
Feb 28, 2024 24.42 25.28 23.92 24.98 1,756,932 +0.38(+1.54%)
Feb 27, 2024 24.48 24.78 23.55 24.60 1,722,336 +0.56(+2.33%)
Feb 26, 2024 22.75 24.04 22.52 24.04 1,113,809 +1.25(+5.48%)
Feb 23, 2024 22.45 22.92 22.15 22.79 798,697 +0.38(+1.70%)
Feb 22, 2024 22.50 23.19 22.16 22.41 1,005,853 -0.14(-0.62%)
Feb 21, 2024 22.55 23.39 21.70 22.55 1,106,620 -0.19(-0.84%)
Feb 20, 2024 24.01 24.01 22.09 22.74 1,098,959 -0.17(-0.74%)
Feb 16, 2024 23.54 23.55 22.86 22.91 875,865 -0.69(-2.92%)
Feb 15, 2024 24.23 24.60 23.39 23.60 1,106,012 -0.59(-2.44%)
Feb 14, 2024 23.60 24.23 23.10 24.19 980,681 +1.08(+4.67%)
Feb 13, 2024 23.21 23.98 22.51 23.11 948,482 -1.20(-4.94%)
Feb 12, 2024 23.44 25.22 23.37 24.31 1,593,113 +0.30(+1.25%)
Feb 09, 2024 22.90 24.92 22.84 24.01 1,019,047 +1.28(+5.63%)
Feb 08, 2024 21.48 22.85 21.46 22.73 722,726 +1.29(+6.02%)
Feb 07, 2024 21.90 22.49 21.23 21.44 807,612 -0.50(-2.28%)
Feb 06, 2024 22.00 22.23 21.18 21.94 578,504 +0.06(+0.27%)
Feb 05, 2024 21.01 21.98 20.80 21.88 567,773 +0.84(+3.99%)
Feb 02, 2024 22.09 22.21 20.40 21.04 1,745,136 -1.02(-4.62%)
Feb 01, 2024 21.45 22.65 21.06 22.06 2,183,751 +0.66(+3.08%)
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 -1.43(-7.62%)
Jan 09, 2024 17.89 19.57 17.82 18.77 3,227,793 +0.74(+4.10%)
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%)
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.