Stock Quote

Dyne Therapeutics Inc (NQ: DYN )

13.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 14.07 14.07 13.70 13.74 114,812 -0.31(-2.21%)
Feb 07, 2023 14.00 14.16 13.74 14.05 333,821 +0.02(+0.14%)
Feb 06, 2023 14.13 14.18 13.61 14.03 128,634 +0.03(+0.21%)
Feb 03, 2023 13.93 14.24 13.36 14.00 169,319 -0.13(-0.92%)
Feb 02, 2023 14.82 14.96 13.90 14.13 176,374 -0.48(-3.29%)
Feb 01, 2023 14.60 14.80 14.15 14.61 246,598 +0.01(+0.07%)
Jan 31, 2023 14.62 15.04 14.52 14.60 292,619 -0.01(-0.07%)
Jan 30, 2023 14.75 14.83 14.17 14.61 144,675 -0.18(-1.22%)
Jan 27, 2023 14.15 14.93 14.15 14.79 192,265 +0.61(+4.30%)
Jan 26, 2023 14.28 14.54 13.78 14.18 340,296 +0.67(+4.96%)
Jan 25, 2023 13.79 13.79 12.75 13.51 179,479 -0.12(-0.88%)
Jan 24, 2023 13.56 14.10 13.50 13.63 148,812 -0.02(-0.15%)
Jan 23, 2023 13.90 14.10 13.63 13.65 112,481 -0.23(-1.66%)
Jan 20, 2023 14.03 14.14 13.62 13.88 157,113 +0.04(+0.29%)
Jan 19, 2023 13.85 14.15 13.76 13.84 225,185 +0.01(+0.07%)
Jan 18, 2023 13.59 14.16 13.59 13.83 690,586 +0.34(+2.52%)
Jan 17, 2023 13.00 13.98 12.99 13.49 585,180 +0.53(+4.09%)
Jan 13, 2023 11.87 13.00 11.77 12.96 444,243 +1.05(+8.82%)
Jan 12, 2023 11.90 12.15 11.58 11.91 701,165 +0.01(+0.08%)
Jan 11, 2023 11.74 12.09 10.93 11.90 612,350 +0.12(+1.02%)
Jan 10, 2023 11.35 12.10 11.35 11.78 385,536 +0.33(+2.88%)
Jan 09, 2023 11.64 11.83 11.12 11.45 322,870 -0.19(-1.63%)
Jan 06, 2023 11.55 11.69 10.86 11.64 241,171 +0.15(+1.31%)
Jan 05, 2023 11.73 11.73 11.42 11.49 162,751 -0.37(-3.12%)
Jan 04, 2023 11.83 11.96 11.64 11.86 109,195 +0.16(+1.37%)
Jan 03, 2023 11.65 11.95 11.47 11.70 158,644 +0.11(+0.95%)
Dec 30, 2022 11.36 11.62 10.98 11.59 121,318 +0.19(+1.67%)
Dec 29, 2022 11.15 11.67 11.04 11.40 160,901 +0.38(+3.45%)
Dec 28, 2022 11.21 11.21 10.85 11.02 134,072 -0.19(-1.69%)
Dec 27, 2022 12.25 12.40 11.20 11.21 128,519 -1.04(-8.49%)
Dec 23, 2022 13.15 13.52 12.13 12.25 155,580 -1.03(-7.76%)
Dec 22, 2022 13.34 13.34 12.57 13.28 219,021 -0.10(-0.75%)
Dec 21, 2022 13.66 14.29 13.16 13.38 215,125 -0.24(-1.76%)
Dec 20, 2022 13.34 13.77 13.08 13.62 220,441 +0.20(+1.49%)
Dec 19, 2022 13.65 13.65 12.38 13.42 295,577 -0.10(-0.74%)
Dec 16, 2022 13.38 13.93 13.27 13.52 602,271 -0.07(-0.52%)
Dec 15, 2022 14.08 14.36 13.34 13.59 794,636 -0.21(-1.52%)
Dec 14, 2022 12.50 14.55 11.71 13.80 920,215 +1.60(+13.11%)
Dec 13, 2022 11.83 12.48 11.64 12.20 640,710 +0.55(+4.72%)
Dec 12, 2022 10.78 11.92 10.15 11.65 3,295,243 +0.93(+8.68%)
Dec 09, 2022 11.26 11.33 10.72 10.72 64,817 -0.57(-5.05%)
Dec 08, 2022 11.03 11.34 10.23 11.29 151,297 +0.29(+2.64%)
Dec 07, 2022 11.29 11.48 10.96 11.00 390,620 -0.27(-2.40%)
Dec 06, 2022 11.37 11.45 11.12 11.27 98,761 -0.20(-1.74%)
Dec 05, 2022 11.86 11.86 11.25 11.47 163,265 -0.43(-3.61%)
Dec 02, 2022 11.87 12.18 11.52 11.90 166,058 -0.03(-0.25%)
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.