Skip to main content

Dyne Therapeutics Inc (NQ: DYN )

28.17 -1.11 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 28.95 29.42 27.99 28.17 806,204 -1.11(-3.79%)
Dec 02, 2024 30.45 30.46 29.26 29.28 704,906 -1.33(-4.34%)
Nov 29, 2024 31.25 31.29 29.73 30.61 469,452 -0.52(-1.67%)
Nov 27, 2024 29.62 31.32 28.80 31.13 1,411,534 +1.90(+6.50%)
Nov 26, 2024 29.92 29.98 28.60 29.23 1,053,880 -0.22(-0.75%)
Nov 25, 2024 29.63 30.77 29.19 29.45 1,126,229 -0.24(-0.81%)
Nov 22, 2024 30.00 30.37 29.18 29.69 1,002,067 -0.04(-0.13%)
Nov 21, 2024 30.42 30.85 29.35 29.73 976,059 -0.26(-0.87%)
Nov 20, 2024 29.47 30.28 28.68 29.99 1,088,422 +0.31(+1.04%)
Nov 19, 2024 28.89 29.70 28.13 29.68 666,665 +0.34(+1.16%)
Nov 18, 2024 28.28 29.66 27.04 29.34 1,268,321 +0.95(+3.35%)
Nov 15, 2024 30.62 30.62 27.80 28.39 1,421,927 -1.92(-6.33%)
Nov 14, 2024 32.54 33.40 29.78 30.31 1,442,180 -3.82(-11.19%)
Nov 13, 2024 29.12 35.68 29.02 34.13 2,236,238 +4.80(+16.37%)
Nov 12, 2024 28.04 31.38 27.99 29.33 1,924,884 +1.20(+4.27%)
Nov 11, 2024 29.01 29.75 28.10 28.13 999,462 -0.35(-1.23%)
Nov 08, 2024 29.29 29.55 28.13 28.48 1,261,954 -0.79(-2.70%)
Nov 07, 2024 29.86 30.97 29.20 29.27 787,483 -0.54(-1.81%)
Nov 06, 2024 29.92 30.43 29.31 29.81 1,030,164 +1.19(+4.16%)
Nov 05, 2024 28.70 29.00 28.25 28.62 845,096 -0.16(-0.56%)
Nov 04, 2024 28.01 29.20 27.92 28.78 1,080,649 +0.04(+0.14%)
Nov 01, 2024 29.09 29.23 27.66 28.74 961,896 -0.12(-0.42%)
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%)
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.