Skip to main content

Dyne Therapeutics Inc (NQ: DYN )

22.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.42(-7.57%)
Jan 09, 2024 17.89 19.57 17.82 18.76 3,227,793 +0.73(+4.05%)
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%)
Jan 02, 2024 13.02 13.82 12.57 13.06 1,165,387 -0.24(-1.80%)
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%)
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.