Dyne Therapeutics Inc (NQ: DYN )

6.830 +0.410 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 6.480 7.015 6.350 6.830 642,434 +0.41(+6.39%)
Jun 23, 2022 6.270 7.150 6.125 6.420 344,258 +0.19(+3.05%)
Jun 22, 2022 5.760 6.330 5.690 6.230 104,011 +0.48(+8.35%)
Jun 21, 2022 6.010 6.055 5.710 5.750 87,753 -0.19(-3.20%)
Jun 17, 2022 5.070 6.060 5.070 5.940 409,109 +0.87(+17.16%)
Jun 16, 2022 5.340 5.500 4.750 5.070 314,180 -0.45(-8.15%)
Jun 15, 2022 5.200 5.540 5.040 5.520 123,418 +0.49(+9.74%)
Jun 14, 2022 5.060 5.150 4.900 5.030 253,299 +0.11(+2.24%)
Jun 13, 2022 5.010 5.110 4.870 4.920 107,318 -0.32(-6.11%)
Jun 10, 2022 5.220 5.550 4.990 5.240 148,985 -0.13(-2.42%)
Jun 09, 2022 4.860 5.680 4.855 5.370 310,295 +0.44(+8.92%)
Jun 08, 2022 4.840 5.080 4.770 4.930 478,279 +0.01(+0.20%)
Jun 07, 2022 4.410 5.040 4.340 4.920 150,852 +0.47(+10.56%)
Jun 06, 2022 4.720 4.720 4.350 4.450 79,565 -0.13(-2.84%)
Jun 03, 2022 4.380 4.710 4.310 4.580 158,168 +0.22(+5.05%)
Jun 02, 2022 4.380 4.520 4.300 4.360 145,197 -0.03(-0.68%)
Jun 01, 2022 4.830 4.910 4.320 4.390 98,200 -0.42(-8.73%)
May 31, 2022 5.100 5.190 4.620 4.810 305,982 -0.11(-2.24%)
May 27, 2022 4.610 4.940 4.340 4.920 145,047 +0.34(+7.42%)
May 26, 2022 4.760 5.000 4.560 4.580 98,020 -0.08(-1.72%)
May 25, 2022 4.770 4.785 4.620 4.660 59,139 -0.05(-1.06%)
May 24, 2022 5.100 5.120 4.680 4.710 94,660 -0.52(-9.94%)
May 23, 2022 5.580 5.580 5.180 5.230 75,909 -0.28(-5.08%)
May 20, 2022 5.510 5.540 5.100 5.510 166,269 +0.08(+1.47%)
May 19, 2022 5.520 5.860 5.360 5.430 135,735 -0.16(-2.86%)
May 18, 2022 5.980 6.000 5.470 5.590 127,991 -0.62(-9.98%)
May 17, 2022 5.780 6.240 5.700 6.210 177,303 +0.60(+10.70%)
May 16, 2022 5.530 5.750 5.310 5.610 168,235 +0.03(+0.54%)
May 13, 2022 5.830 5.960 5.430 5.580 138,502 -0.05(-0.89%)
May 12, 2022 5.360 5.885 5.225 5.630 87,333 +0.33(+6.23%)
May 11, 2022 5.870 6.010 5.080 5.300 123,347 -0.62(-10.47%)
May 10, 2022 6.250 6.260 5.730 5.920 182,940 +0.00(+0.00%)
May 09, 2022 6.450 6.540 5.790 5.920 133,804 -0.75(-11.24%)
May 06, 2022 7.530 7.535 6.560 6.670 107,927 -0.97(-12.70%)
May 05, 2022 8.100 8.250 7.250 7.640 89,196 -0.70(-8.39%)
May 04, 2022 8.890 9.270 7.810 8.340 145,510 -0.48(-5.44%)
May 03, 2022 8.770 8.960 8.500 8.820 203,167 +0.30(+3.52%)
May 02, 2022 7.970 8.840 7.965 8.520 200,515 +0.54(+6.77%)
Apr 29, 2022 7.910 8.430 7.910 7.980 160,979 -0.12(-1.48%)
Apr 28, 2022 7.490 8.590 7.300 8.100 481,361 +0.66(+8.87%)
Apr 27, 2022 8.070 8.290 7.400 7.440 84,358 -0.58(-7.23%)
Apr 26, 2022 8.640 8.740 7.910 8.020 50,444 -0.78(-8.86%)
Apr 25, 2022 8.370 8.840 8.370 8.800 55,438 +0.33(+3.90%)
Apr 22, 2022 8.790 9.120 8.360 8.470 69,670 -0.38(-4.29%)
Apr 21, 2022 8.940 9.060 8.610 8.850 141,640 -0.03(-0.34%)
Apr 20, 2022 9.110 9.205 8.630 8.880 83,903 -0.09(-1.00%)
Apr 19, 2022 8.740 9.295 8.740 8.970 266,361 +0.15(+1.70%)
Apr 18, 2022 9.500 9.855 8.680 8.820 146,886 -0.76(-7.93%)
Apr 14, 2022 9.770 9.790 9.380 9.580 58,177 -0.12(-1.24%)
Apr 13, 2022 9.200 9.930 9.080 9.700 76,271 +0.50(+5.43%)
Apr 12, 2022 9.460 9.510 9.000 9.200 47,418 -0.26(-2.75%)
Apr 11, 2022 10.30 10.30 9.420 9.460 43,718 -0.90(-8.69%)
Apr 08, 2022 10.08 10.69 9.890 10.36 179,642 +0.17(+1.67%)
Apr 07, 2022 10.39 11.21 9.760 10.19 120,245 -0.31(-2.95%)
Apr 06, 2022 10.44 10.91 9.780 10.50 107,572 +0.04(+0.38%)
Apr 05, 2022 10.50 11.01 10.30 10.46 68,549 -0.03(-0.29%)
Apr 04, 2022 10.24 10.73 9.960 10.49 63,919 +0.28(+2.74%)
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.