Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyne Therapeutics Inc (NQ: DYN )

28.75 -0.63 (-2.14%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 9.610 10.61 9.610 10.21 236,664 +0.57(+5.91%)
Mar 31, 2022 9.450 9.900 9.010 9.640 323,407 +0.09(+0.94%)
Mar 30, 2022 9.390 10.00 9.270 9.550 216,121 +0.09(+0.95%)
Mar 29, 2022 9.200 9.633 8.890 9.460 93,484 +0.46(+5.11%)
Mar 28, 2022 8.540 9.050 8.090 9.000 230,660 +0.49(+5.76%)
Mar 25, 2022 9.040 9.320 8.430 8.510 76,026 -0.64(-6.99%)
Mar 24, 2022 9.300 9.300 9.000 9.150 57,468 -0.10(-1.08%)
Mar 23, 2022 9.210 9.710 9.010 9.250 127,814 -0.01(-0.11%)
Mar 22, 2022 9.080 9.470 8.730 9.260 104,767 +0.27(+3.00%)
Mar 21, 2022 8.920 9.530 8.920 8.990 154,857 -0.48(-5.07%)
Mar 18, 2022 9.100 9.960 8.835 9.470 424,799 +0.39(+4.30%)
Mar 17, 2022 8.820 9.180 8.590 9.080 114,975 +0.13(+1.45%)
Mar 16, 2022 8.740 8.970 8.340 8.950 251,556 +0.32(+3.71%)
Mar 15, 2022 8.880 9.012 8.520 8.630 434,089 -0.12(-1.37%)
Mar 14, 2022 8.840 9.360 8.520 8.750 194,676 +0.01(+0.11%)
Mar 11, 2022 8.970 9.130 8.140 8.740 154,411 -0.26(-2.89%)
Mar 10, 2022 8.550 9.060 8.525 9.000 129,522 +0.11(+1.24%)
Mar 09, 2022 8.410 9.260 8.410 8.890 192,170 +0.65(+7.89%)
Mar 08, 2022 8.170 8.600 8.005 8.240 119,603 +0.10(+1.23%)
Mar 07, 2022 8.080 8.320 8.040 8.140 142,889 +0.08(+0.99%)
Mar 04, 2022 8.200 8.330 7.900 8.060 126,685 -0.34(-4.05%)
Mar 03, 2022 8.810 9.050 8.350 8.400 154,789 -0.29(-3.34%)
Mar 02, 2022 8.560 8.770 8.480 8.690 101,275 +0.03(+0.35%)
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.