Dyne Therapeutics Inc (NQ: DYN )

28.86 -0.34 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 29.09 29.21 28.22 28.86 1,028,717 -0.34(-1.16%)
Oct 30, 2024 29.98 30.61 28.99 29.20 712,713 -1.02(-3.38%)
Oct 29, 2024 30.67 30.67 29.94 30.22 716,830 -0.56(-1.82%)
Oct 28, 2024 31.49 31.55 30.65 30.78 796,004 +0.05(+0.16%)
Oct 25, 2024 31.22 31.83 30.67 30.73 802,932 -0.37(-1.19%)
Oct 24, 2024 31.33 32.25 30.69 31.10 972,347 -1.26(-3.89%)
Oct 23, 2024 33.16 33.42 32.00 32.36 780,952 -1.03(-3.08%)
Oct 22, 2024 32.81 33.69 32.79 33.39 243,743 -0.09(-0.27%)
Oct 21, 2024 34.82 35.00 33.44 33.48 709,440 -1.76(-4.99%)
Oct 18, 2024 34.92 35.40 34.49 35.24 1,596,553 +0.51(+1.47%)
Oct 17, 2024 35.41 35.77 34.70 34.73 689,029 -0.67(-1.89%)
Oct 16, 2024 33.87 35.90 33.80 35.40 933,002 +1.81(+5.39%)
Oct 15, 2024 33.17 34.09 32.54 33.59 533,066 +0.28(+0.84%)
Oct 14, 2024 33.43 33.95 32.93 33.31 473,939 -0.36(-1.07%)
Oct 11, 2024 32.61 33.95 32.42 33.67 682,436 +1.11(+3.41%)
Oct 10, 2024 31.40 32.58 31.24 32.56 696,573 +0.54(+1.69%)
Oct 09, 2024 33.00 33.14 31.92 32.02 470,396 -1.11(-3.35%)
Oct 08, 2024 32.13 33.77 31.68 33.13 844,671 +1.45(+4.58%)
Oct 07, 2024 32.37 32.44 31.55 31.68 886,724 -0.90(-2.76%)
Oct 04, 2024 34.00 34.00 32.39 32.58 1,240,269 -0.97(-2.89%)
Oct 03, 2024 35.09 35.43 33.47 33.55 1,099,121 -2.00(-5.63%)
Oct 02, 2024 34.74 35.63 34.30 35.55 655,035 +0.79(+2.27%)
Oct 01, 2024 35.74 35.77 34.04 34.76 868,392 -1.16(-3.23%)
Sep 30, 2024 33.68 36.09 33.45 35.92 1,275,600 +2.09(+6.18%)
Sep 27, 2024 34.87 34.92 33.69 33.83 517,754 -0.79(-2.28%)
Sep 26, 2024 35.46 35.46 34.28 34.62 904,841 -0.26(-0.75%)
Sep 25, 2024 33.74 35.22 33.55 34.88 709,929 +1.48(+4.43%)
Sep 24, 2024 34.62 35.23 32.18 33.40 1,936,335 -1.23(-3.55%)
Sep 23, 2024 36.64 36.79 34.55 34.63 1,618,218 -1.96(-5.36%)
Sep 20, 2024 36.48 37.04 35.99 36.59 3,413,954 +0.18(+0.49%)
Sep 19, 2024 35.06 37.08 34.87 36.41 2,431,913 +2.07(+6.03%)
Sep 18, 2024 34.47 35.27 34.05 34.34 1,062,216 -0.26(-0.75%)
Sep 17, 2024 34.62 35.23 34.26 34.60 881,784 +0.20(+0.58%)
Sep 16, 2024 34.36 35.09 33.74 34.40 1,212,888 +0.34(+1.00%)
Sep 13, 2024 33.35 34.25 33.35 34.06 927,524 +0.99(+2.99%)
Sep 12, 2024 32.77 33.41 32.20 33.07 852,344 +0.47(+1.44%)
Sep 11, 2024 31.79 33.16 31.59 32.60 880,380 +0.17(+0.52%)
Sep 10, 2024 32.47 32.83 31.00 32.43 1,435,349 -0.04(-0.12%)
Sep 09, 2024 33.68 34.46 31.78 32.47 1,210,620 -0.56(-1.70%)
Sep 06, 2024 33.57 34.11 31.57 33.03 1,418,799 -0.62(-1.84%)
Sep 05, 2024 34.71 35.10 33.21 33.65 1,895,246 -0.11(-0.33%)
Sep 04, 2024 31.88 34.72 31.17 33.76 3,166,671 +1.82(+5.70%)
Sep 03, 2024 27.77 33.61 23.55 31.94 13,729,199 -14.15(-30.70%)
Aug 30, 2024 45.49 46.26 44.80 46.09 613,342 +0.83(+1.83%)
Aug 29, 2024 44.79 46.08 44.55 45.26 645,935 +0.25(+0.56%)
Aug 28, 2024 44.00 45.13 43.71 45.01 749,940 +0.98(+2.23%)
Aug 27, 2024 44.61 45.50 43.72 44.03 685,745 -0.85(-1.89%)
Aug 26, 2024 45.88 46.16 44.69 44.88 1,000,699 -1.65(-3.55%)
Aug 23, 2024 45.79 46.80 45.13 46.53 605,491 +1.04(+2.29%)
Aug 22, 2024 47.06 47.06 45.43 45.49 836,376 -1.55(-3.30%)
Aug 21, 2024 46.48 47.39 45.75 47.04 962,381 +0.22(+0.47%)
Aug 20, 2024 45.82 47.45 45.19 46.82 867,334 +0.70(+1.52%)
Aug 19, 2024 45.46 46.74 44.51 46.12 1,586,457 +0.73(+1.61%)
Aug 16, 2024 45.36 46.39 44.00 45.39 819,904 -0.35(-0.77%)
Aug 15, 2024 45.01 46.00 44.55 45.74 1,260,609 +1.86(+4.24%)
Aug 14, 2024 43.89 44.07 43.11 43.88 716,742 +0.24(+0.55%)
Aug 13, 2024 44.24 44.24 41.90 43.64 962,248 +0.57(+1.32%)
Aug 12, 2024 43.60 44.04 41.80 43.07 584,165 -0.53(-1.22%)
Aug 09, 2024 43.51 44.22 41.87 43.60 803,910 +0.53(+1.23%)
Aug 08, 2024 42.64 43.27 40.51 43.07 1,970,485 +0.88(+2.09%)
Aug 07, 2024 44.80 44.81 41.84 42.19 666,488 -1.19(-2.74%)
Aug 06, 2024 42.21 44.84 41.08 43.38 972,336 +2.17(+5.27%)
Aug 05, 2024 36.29 41.25 36.21 41.21 1,725,655 +0.38(+0.93%)
Aug 02, 2024 38.84 41.02 38.08 40.83 770,720 -1.25(-2.97%)
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.