Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyne Therapeutics Inc (NQ: DYN )

32.51 -0.38 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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%)
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.