Advertisement
U.S. markets open in 2 hours 40 minutes

Dyne Therapeutics, Inc. (DYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
26.28-1.71 (-6.11%)
At close: 04:00PM EDT
26.28 0.00 (0.00%)
After hours: 05:39PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202427.5728.2626.1626.2826.282,325,000
Mar 15, 202426.4328.5726.4027.9927.994,802,900
Mar 14, 202427.6128.0325.9926.6826.681,277,800
Mar 13, 202427.1729.0827.1727.7727.771,437,800
Mar 12, 202425.3527.1325.2127.1027.101,598,000
Mar 11, 202424.9926.2524.7725.5525.551,258,000
Mar 08, 202426.5027.5824.9725.1625.161,843,800
Mar 07, 202426.3726.8925.1426.4426.444,925,000
Mar 06, 202426.9927.1525.9726.7826.781,150,800
Mar 05, 202427.6628.1025.4725.8725.871,190,100
Mar 04, 202429.8429.8426.7927.7127.711,475,200
Mar 01, 202427.3630.2727.2629.1329.132,231,200
Feb 29, 202425.6627.6125.3026.9026.902,560,900
Feb 28, 202424.4225.2823.9224.9824.981,756,900
Feb 27, 202424.4824.7823.5524.6024.601,722,300
Feb 26, 202422.7524.0422.5124.0424.041,113,800
Feb 23, 202422.4522.9222.1522.7922.79798,700
Feb 22, 202422.5023.1922.1622.4122.411,005,900
Feb 21, 202422.5523.3921.7022.5522.551,106,600
Feb 20, 202424.0124.0122.0922.7422.741,099,000
Feb 16, 202423.5423.5522.8622.9122.91875,900
Feb 15, 202424.2324.6023.3923.6023.601,106,000
Feb 14, 202423.6024.2323.1024.1924.19980,700
Feb 13, 202423.2123.9822.5123.1123.11948,500
Feb 12, 202423.4425.2223.3724.3124.311,593,100
Feb 09, 202422.9024.9222.8424.0124.011,019,000
Feb 08, 202421.4822.8521.4722.7322.73722,700
Feb 07, 202421.9022.4921.2321.4421.44807,600
Feb 06, 202422.0022.2321.1821.9421.94578,500
Feb 05, 202421.0121.9820.8021.8821.88567,800
Feb 02, 202422.0922.2220.4021.0421.041,745,100
Feb 01, 202421.4522.6521.0622.0622.062,183,800
Jan 31, 202421.1122.1020.6121.4021.401,106,100
Jan 30, 202420.7022.7220.3821.1821.181,983,000
Jan 29, 202420.8021.2420.0820.9020.901,452,700
Jan 26, 202418.0025.5017.2721.1621.165,763,200
Jan 25, 202417.3017.9316.9717.9017.901,017,800
Jan 24, 202417.0817.5016.7616.9616.96489,800
Jan 23, 202416.4517.0716.3016.9816.98787,900
Jan 22, 202415.6116.2315.5916.1916.191,494,900
Jan 19, 202416.3316.3315.4915.6215.62806,500
Jan 18, 202416.7117.2015.9616.2116.211,090,100
Jan 17, 202416.3116.7616.1516.6516.65966,000
Jan 16, 202416.3816.9016.2516.7316.731,547,800
Jan 12, 202417.0817.6916.1316.6916.691,827,900
Jan 11, 202417.3117.5415.2216.4116.413,674,200
Jan 10, 202418.2018.9417.0617.3417.343,095,400
Jan 09, 202417.8919.5717.8218.7718.773,228,900
Jan 08, 202418.0918.4317.3518.0318.033,760,000
Jan 05, 202417.7918.4117.4017.9617.968,639,800
Jan 04, 202414.3719.8714.2919.3919.3914,050,400
Jan 03, 202418.0018.7312.3314.7714.7720,936,900
Jan 02, 202413.0213.8212.5713.0613.061,169,300
Dec 29, 202313.1313.7412.8613.3013.30726,200
Dec 28, 202313.6013.8013.0213.1613.16884,100
Dec 27, 202312.7713.8812.5213.6413.64945,700
Dec 26, 202313.0613.0912.0612.6512.65594,500
Dec 22, 202312.4613.0012.3612.6512.65410,200
Dec 21, 202312.0212.3111.9312.2212.22263,000
Dec 20, 202312.5112.7511.6611.7111.71653,600
Dec 19, 202312.0812.6512.0812.6112.61551,100
Dec 18, 202312.6012.9311.9211.9311.93571,800
Dec 15, 202311.9612.7911.9612.7012.702,093,500
Dec 14, 202311.7412.2011.5111.8211.82796,100
Dec 13, 202310.9411.3210.8011.3211.32873,100
Dec 12, 202310.9211.0710.3310.9610.96344,300
Dec 11, 202311.1911.2110.4510.9010.90466,000
Dec 08, 202311.4711.5711.0711.1811.18480,000
Dec 07, 202311.5011.6111.1811.5611.56428,400
Dec 06, 202311.8812.0711.4011.4211.42477,400
Dec 05, 202311.5111.7711.1211.6811.68933,300
Dec 04, 202311.1012.0611.0211.6511.651,086,000
Dec 01, 202311.0311.3010.3611.2011.20473,900
Nov 30, 202311.3411.5410.8911.0811.08798,100
Nov 29, 202310.3411.5210.2710.9910.99777,600
Nov 28, 202310.7210.8010.1210.4010.40660,500
Nov 27, 202311.0011.0010.2710.6610.66899,800
Nov 24, 202310.5311.1710.5311.0511.05435,700
Nov 22, 202310.7410.8310.2110.5210.52610,700
Nov 21, 202310.5011.2010.0310.5110.51995,400
Nov 20, 202311.0211.4510.5210.6510.65777,200
Nov 17, 20239.8511.039.8211.0211.02590,700
Nov 16, 202310.8910.899.769.779.771,015,400
Nov 15, 202310.3611.2410.3510.8810.88724,400
Nov 14, 20239.2610.389.2610.3510.35882,100
Nov 13, 20238.578.728.058.708.70382,600
Nov 10, 20238.479.118.048.708.70639,200
Nov 09, 20239.469.588.418.448.44818,200
Nov 08, 20239.379.449.009.359.35613,100
Nov 07, 20238.209.487.939.359.35566,700
Nov 06, 20238.338.718.148.168.16637,300
Nov 03, 20237.268.327.108.238.23820,500
Nov 02, 20237.417.677.097.157.15427,000
Nov 01, 20237.027.366.907.307.30978,700
Oct 31, 20237.197.226.667.057.051,906,000
Oct 30, 20236.407.516.407.327.32733,300
Oct 27, 20237.057.056.516.626.62373,400
Oct 26, 20236.847.026.526.876.87227,500
Oct 25, 20236.856.856.506.666.66317,100
Oct 24, 20236.677.276.646.966.96493,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...