Australia markets open in 7 hours 43 minutes

Dyne Therapeutics, Inc. (DYN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.97+1.10 (+4.42%)
As of 12:17PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202425.2226.3324.8325.9725.97334,876
22 Apr 202424.2825.1923.5924.8724.87713,300
19 Apr 202423.5324.2123.1123.8623.86973,300
18 Apr 202424.6825.2923.5423.6523.65976,400
17 Apr 202425.0925.2324.3424.8224.82801,900
16 Apr 202425.1925.7624.6124.6324.63928,900
15 Apr 202426.1426.6725.2125.4425.44662,800
12 Apr 202427.1427.5225.5425.8525.85652,600
11 Apr 202427.3227.8026.5627.3827.38737,100
10 Apr 202426.2027.6626.0426.8326.83946,100
09 Apr 202426.8927.4326.7227.2327.23668,400
08 Apr 202426.4427.1625.8926.9026.90757,200
05 Apr 202426.3027.3925.8126.4426.441,037,400
04 Apr 202428.9029.0026.3026.4526.451,642,000
03 Apr 202427.6528.9527.6328.7628.76835,400
02 Apr 202427.0828.0526.3427.8427.84978,100
01 Apr 202428.3128.7927.1128.0028.001,185,600
28 Mar 202428.5129.0027.2728.3928.391,321,800
27 Mar 202427.2929.8026.8128.5028.502,461,600
26 Mar 202426.2826.8625.7026.7826.78943,500
25 Mar 202424.5027.2023.5626.0626.063,306,200
22 Mar 202429.3529.5928.0328.2428.24539,900
21 Mar 202428.2429.5827.6729.1829.181,046,500
20 Mar 202427.3627.9626.8927.9127.911,049,600
19 Mar 202426.0827.8126.0827.5227.52714,900
18 Mar 202427.5728.2626.1626.2826.282,325,000
15 Mar 202426.4328.5726.4027.9927.994,802,900
14 Mar 202427.6128.0325.9926.6826.681,277,800
13 Mar 202427.1729.0827.1727.7727.771,437,800
12 Mar 202425.3527.1325.2127.1027.101,598,000
11 Mar 202424.9926.2524.7725.5525.551,258,000
08 Mar 202426.5027.5824.9725.1625.161,843,800
07 Mar 202426.3726.8925.1426.4426.444,925,000
06 Mar 202426.9927.1525.9726.7826.781,150,800
05 Mar 202427.6628.1025.4725.8725.871,190,100
04 Mar 202429.8429.8426.7927.7127.711,475,200
01 Mar 202427.3630.2727.2629.1329.132,231,200
29 Feb 202425.6627.6125.3026.9026.902,560,900
28 Feb 202424.4225.2823.9224.9824.981,756,900
27 Feb 202424.4824.7823.5524.6024.601,722,300
26 Feb 202422.7524.0422.5124.0424.041,113,800
23 Feb 202422.4522.9222.1522.7922.79798,700
22 Feb 202422.5023.1922.1622.4122.411,005,900
21 Feb 202422.5523.3921.7022.5522.551,106,600
20 Feb 202424.0124.0122.0922.7422.741,099,000
16 Feb 202423.5423.5522.8622.9122.91875,900
15 Feb 202424.2324.6023.3923.6023.601,106,000
14 Feb 202423.6024.2323.1024.1924.19980,700
13 Feb 202423.2123.9822.5123.1123.11948,500
12 Feb 202423.4425.2223.3724.3124.311,593,100
09 Feb 202422.9024.9222.8424.0124.011,019,000
08 Feb 202421.4822.8521.4722.7322.73722,700
07 Feb 202421.9022.4921.2321.4421.44807,600
06 Feb 202422.0022.2321.1821.9421.94578,500
05 Feb 202421.0121.9820.8021.8821.88567,800
02 Feb 202422.0922.2220.4021.0421.041,745,100
01 Feb 202421.4522.6521.0622.0622.062,183,800
31 Jan 202421.1122.1020.6121.4021.401,106,100
30 Jan 202420.7022.7220.3821.1821.181,983,000
29 Jan 202420.8021.2420.0820.9020.901,452,700
26 Jan 202418.0025.5017.2721.1621.165,763,200
25 Jan 202417.3017.9316.9717.9017.901,017,800
24 Jan 202417.0817.5016.7616.9616.96489,800
23 Jan 202416.4517.0716.3016.9816.98787,900
22 Jan 202415.6116.2315.5916.1916.191,494,900
19 Jan 202416.3316.3315.4915.6215.62806,500
18 Jan 202416.7117.2015.9616.2116.211,090,100
17 Jan 202416.3116.7616.1516.6516.65966,000
16 Jan 202416.3816.9016.2516.7316.731,547,800
12 Jan 202417.0817.6916.1316.6916.691,827,900
11 Jan 202417.3117.5415.2216.4116.413,674,200
10 Jan 202418.2018.9417.0617.3417.343,095,400
09 Jan 202417.8919.5717.8218.7718.773,228,900
08 Jan 202418.0918.4317.3518.0318.033,760,000
05 Jan 202417.7918.4117.4017.9617.968,639,800
04 Jan 202414.3719.8714.2919.3919.3914,050,400
03 Jan 202418.0018.7312.3314.7714.7720,936,900
02 Jan 202413.0213.8212.5713.0613.061,169,300
29 Dec 202313.1313.7412.8613.3013.30726,200
28 Dec 202313.6013.8013.0213.1613.16884,100
27 Dec 202312.7713.8812.5213.6413.64945,700
26 Dec 202313.0613.0912.0612.6512.65594,500
22 Dec 202312.4613.0012.3612.6512.65410,200
21 Dec 202312.0212.3111.9312.2212.22263,000
20 Dec 202312.5112.7511.6611.7111.71653,600
19 Dec 202312.0812.6512.0812.6112.61551,100
18 Dec 202312.6012.9311.9211.9311.93571,800
15 Dec 202311.9612.7911.9612.7012.702,093,500
14 Dec 202311.7412.2011.5111.8211.82796,100
13 Dec 202310.9411.3210.8011.3211.32873,100
12 Dec 202310.9211.0710.3310.9610.96344,300
11 Dec 202311.1911.2110.4510.9010.90466,000
08 Dec 202311.4711.5711.0711.1811.18480,000
07 Dec 202311.5011.6111.1811.5611.56428,400
06 Dec 202311.8812.0711.4011.4211.42477,400
05 Dec 202311.5111.7711.1211.6811.68933,300
04 Dec 202311.1012.0611.0211.6511.651,086,000
01 Dec 202311.0311.3010.3611.2011.20473,900
30 Nov 202311.3411.5410.8911.0811.08798,100
29 Nov 202310.3411.5210.2710.9910.99777,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...