Canada markets open in 3 hours 33 minutes

Dyne Therapeutics, Inc. (DYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.08+0.08 (+0.31%)
At close: 04:00PM EDT
26.08 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.1627.3125.8726.0826.08761,928
May 02, 202426.3427.1124.7926.0026.00935,700
May 01, 202425.2127.2925.2125.8325.831,351,400
Apr 30, 202426.4426.4425.0225.3125.31586,900
Apr 29, 202424.8525.8724.8525.4625.46603,400
Apr 26, 202423.7925.1223.5024.7324.73616,900
Apr 25, 202424.2624.4823.1623.6923.69705,900
Apr 24, 202425.6325.9224.9324.9824.98915,700
Apr 23, 202425.2226.3324.8325.4425.44807,700
Apr 22, 202424.2825.1923.5924.8724.87713,300
Apr 19, 202423.5324.2123.1123.8623.86973,300
Apr 18, 202424.6825.2923.5423.6523.65976,400
Apr 17, 202425.0925.2324.3424.8224.82801,900
Apr 16, 202425.1925.7624.6124.6324.63928,900
Apr 15, 202426.1426.6725.2125.4425.44662,800
Apr 12, 202427.1427.5225.5425.8525.85652,600
Apr 11, 202427.3227.8026.5627.3827.38737,100
Apr 10, 202426.2027.6626.0426.8326.83946,100
Apr 09, 202426.8927.4326.7227.2327.23668,400
Apr 08, 202426.4427.1625.8926.9026.90757,200
Apr 05, 202426.3027.3925.8126.4426.441,037,400
Apr 04, 202428.9029.0026.3026.4526.451,642,000
Apr 03, 202427.6528.9527.6328.7628.76835,400
Apr 02, 202427.0828.0526.3427.8427.84978,100
Apr 01, 202428.3128.7927.1128.0028.001,185,600
Mar 28, 202428.5129.0027.2728.3928.391,321,800
Mar 27, 202427.2929.8026.8128.5028.502,461,600
Mar 26, 202426.2826.8625.7026.7826.78943,500
Mar 25, 202424.5027.2023.5626.0626.063,306,200
Mar 22, 202429.3529.5928.0328.2428.24539,900
Mar 21, 202428.2429.5827.6729.1829.181,046,500
Mar 20, 202427.3627.9626.8927.9127.911,049,600
Mar 19, 202426.0827.8126.0827.5227.52714,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...