NasdaqGS - Delayed Quote USD

Dyne Therapeutics, Inc. (DYN)

24.98 -0.46 (-1.81%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 25.63 25.92 24.93 24.98 24.98 915,700
Apr 23, 2024 25.22 26.33 24.83 25.44 25.44 807,700
Apr 22, 2024 24.28 25.19 23.59 24.87 24.87 713,300
Apr 19, 2024 23.53 24.21 23.11 23.86 23.86 973,300
Apr 18, 2024 24.68 25.29 23.54 23.65 23.65 976,400
Apr 17, 2024 25.09 25.23 24.34 24.82 24.82 801,900
Apr 16, 2024 25.19 25.76 24.61 24.63 24.63 928,900
Apr 15, 2024 26.14 26.67 25.21 25.44 25.44 662,800
Apr 12, 2024 27.14 27.52 25.54 25.85 25.85 652,600
Apr 11, 2024 27.32 27.80 26.56 27.38 27.38 737,100
Apr 10, 2024 26.20 27.66 26.04 26.83 26.83 946,100
Apr 9, 2024 26.89 27.43 26.72 27.23 27.23 668,400
Apr 8, 2024 26.44 27.16 25.89 26.90 26.90 757,200
Apr 5, 2024 26.30 27.39 25.81 26.44 26.44 1,037,400
Apr 4, 2024 28.90 29.00 26.30 26.45 26.45 1,642,000
Apr 3, 2024 27.65 28.95 27.63 28.76 28.76 835,400
Apr 2, 2024 27.08 28.05 26.34 27.84 27.84 978,100
Apr 1, 2024 28.31 28.79 27.11 28.00 28.00 1,185,600
Mar 28, 2024 28.51 29.00 27.27 28.39 28.39 1,321,800
Mar 27, 2024 27.29 29.80 26.81 28.50 28.50 2,461,600
Mar 26, 2024 26.28 26.86 25.70 26.78 26.78 943,500
Mar 25, 2024 24.50 27.20 23.56 26.06 26.06 3,306,200
Mar 22, 2024 29.35 29.59 28.03 28.24 28.24 539,900
Mar 21, 2024 28.24 29.58 27.67 29.18 29.18 1,046,500
Mar 20, 2024 27.36 27.96 26.89 27.91 27.91 1,049,600
Mar 19, 2024 26.08 27.81 26.08 27.52 27.52 714,900
Mar 18, 2024 27.57 28.26 26.16 26.28 26.28 2,325,000
Mar 15, 2024 26.43 28.57 26.40 27.99 27.99 4,802,900
Mar 14, 2024 27.61 28.03 25.99 26.68 26.68 1,277,800
Mar 13, 2024 27.17 29.08 27.17 27.77 27.77 1,437,800
Mar 12, 2024 25.35 27.13 25.21 27.10 27.10 1,598,000
Mar 11, 2024 24.99 26.25 24.77 25.55 25.55 1,258,000
Mar 8, 2024 26.50 27.58 24.97 25.16 25.16 1,843,800
Mar 7, 2024 26.37 26.89 25.14 26.44 26.44 4,925,000
Mar 6, 2024 26.99 27.15 25.97 26.78 26.78 1,150,800
Mar 5, 2024 27.66 28.10 25.47 25.87 25.87 1,190,100
Mar 4, 2024 29.84 29.84 26.79 27.71 27.71 1,475,200
Mar 1, 2024 27.36 30.27 27.26 29.13 29.13 2,231,200
Feb 29, 2024 25.66 27.61 25.30 26.90 26.90 2,560,900
Feb 28, 2024 24.42 25.28 23.92 24.98 24.98 1,756,900
Feb 27, 2024 24.48 24.78 23.55 24.60 24.60 1,722,300
Feb 26, 2024 22.75 24.04 22.51 24.04 24.04 1,113,800
Feb 23, 2024 22.45 22.92 22.15 22.79 22.79 798,700
Feb 22, 2024 22.50 23.19 22.16 22.41 22.41 1,005,900
Feb 21, 2024 22.55 23.39 21.70 22.55 22.55 1,106,600
Feb 20, 2024 24.01 24.01 22.09 22.74 22.74 1,099,000
Feb 16, 2024 23.54 23.55 22.86 22.91 22.91 875,900
Feb 15, 2024 24.23 24.60 23.39 23.60 23.60 1,106,000
Feb 14, 2024 23.60 24.23 23.10 24.19 24.19 980,700
Feb 13, 2024 23.21 23.98 22.51 23.11 23.11 948,500
Feb 12, 2024 23.44 25.22 23.37 24.31 24.31 1,593,100
Feb 9, 2024 22.90 24.92 22.84 24.01 24.01 1,019,000
Feb 8, 2024 21.48 22.85 21.47 22.73 22.73 722,700
Feb 7, 2024 21.90 22.49 21.23 21.44 21.44 807,600
Feb 6, 2024 22.00 22.23 21.18 21.94 21.94 578,500
Feb 5, 2024 21.01 21.98 20.80 21.88 21.88 567,800
Feb 2, 2024 22.09 22.22 20.40 21.04 21.04 1,745,100
Feb 1, 2024 21.45 22.65 21.06 22.06 22.06 2,183,800
Jan 31, 2024 21.11 22.10 20.61 21.40 21.40 1,106,100
Jan 30, 2024 20.70 22.72 20.38 21.18 21.18 1,983,000
Jan 29, 2024 20.80 21.24 20.08 20.90 20.90 1,452,700
Jan 26, 2024 18.00 25.50 17.27 21.16 21.16 5,763,200
Jan 25, 2024 17.30 17.93 16.97 17.90 17.90 1,017,800
Jan 24, 2024 17.08 17.50 16.76 16.96 16.96 489,800
Jan 23, 2024 16.45 17.07 16.30 16.98 16.98 787,900
Jan 22, 2024 15.61 16.23 15.59 16.19 16.19 1,494,900
Jan 19, 2024 16.33 16.33 15.49 15.62 15.62 806,500
Jan 18, 2024 16.71 17.20 15.96 16.21 16.21 1,090,100
Jan 17, 2024 16.31 16.76 16.15 16.65 16.65 966,000
Jan 16, 2024 16.38 16.90 16.25 16.73 16.73 1,547,800
Jan 12, 2024 17.08 17.69 16.13 16.69 16.69 1,827,900
Jan 11, 2024 17.31 17.54 15.22 16.41 16.41 3,674,200
Jan 10, 2024 18.20 18.94 17.06 17.34 17.34 3,095,400
Jan 9, 2024 17.89 19.57 17.82 18.77 18.77 3,228,900
Jan 8, 2024 18.09 18.43 17.35 18.03 18.03 3,760,000
Jan 5, 2024 17.79 18.41 17.40 17.96 17.96 8,639,800
Jan 4, 2024 14.37 19.87 14.29 19.39 19.39 14,050,400
Jan 3, 2024 18.00 18.73 12.33 14.77 14.77 20,936,900
Jan 2, 2024 13.02 13.82 12.57 13.06 13.06 1,169,300
Dec 29, 2023 13.13 13.74 12.86 13.30 13.30 726,200
Dec 28, 2023 13.60 13.80 13.02 13.16 13.16 884,100
Dec 27, 2023 12.77 13.88 12.52 13.64 13.64 945,700
Dec 26, 2023 13.06 13.09 12.06 12.65 12.65 594,500
Dec 22, 2023 12.46 13.00 12.36 12.65 12.65 410,200
Dec 21, 2023 12.02 12.31 11.93 12.22 12.22 263,000
Dec 20, 2023 12.51 12.75 11.66 11.71 11.71 653,600
Dec 19, 2023 12.08 12.65 12.08 12.61 12.61 551,100
Dec 18, 2023 12.60 12.93 11.92 11.93 11.93 571,800
Dec 15, 2023 11.96 12.79 11.96 12.70 12.70 2,093,500
Dec 14, 2023 11.74 12.20 11.51 11.82 11.82 796,100
Dec 13, 2023 10.94 11.32 10.80 11.32 11.32 873,100
Dec 12, 2023 10.92 11.07 10.33 10.96 10.96 344,300
Dec 11, 2023 11.19 11.21 10.45 10.90 10.90 466,000
Dec 8, 2023 11.47 11.57 11.07 11.18 11.18 480,000
Dec 7, 2023 11.50 11.61 11.18 11.56 11.56 428,400
Dec 6, 2023 11.88 12.07 11.40 11.42 11.42 477,400
Dec 5, 2023 11.51 11.77 11.12 11.68 11.68 933,300
Dec 4, 2023 11.10 12.06 11.02 11.65 11.65 1,086,000
Dec 1, 2023 11.03 11.30 10.36 11.20 11.20 473,900
Nov 30, 2023 11.34 11.54 10.89 11.08 11.08 798,100
Nov 29, 2023 10.34 11.52 10.27 10.99 10.99 777,600
Nov 28, 2023 10.72 10.80 10.12 10.40 10.40 660,500
Nov 27, 2023 11.00 11.00 10.27 10.66 10.66 899,800
Nov 24, 2023 10.53 11.17 10.53 11.05 11.05 435,700
Nov 22, 2023 10.74 10.83 10.21 10.52 10.52 610,700
Nov 21, 2023 10.50 11.20 10.03 10.51 10.51 995,400
Nov 20, 2023 11.02 11.45 10.52 10.65 10.65 777,200
Nov 17, 2023 9.85 11.03 9.82 11.02 11.02 590,700
Nov 16, 2023 10.89 10.89 9.76 9.77 9.77 1,015,400
Nov 15, 2023 10.36 11.24 10.35 10.88 10.88 724,400
Nov 14, 2023 9.26 10.38 9.26 10.35 10.35 882,100
Nov 13, 2023 8.57 8.72 8.05 8.70 8.70 382,600
Nov 10, 2023 8.47 9.11 8.04 8.70 8.70 639,200
Nov 9, 2023 9.46 9.58 8.41 8.44 8.44 818,200
Nov 8, 2023 9.37 9.44 9.00 9.35 9.35 613,100
Nov 7, 2023 8.20 9.48 7.93 9.35 9.35 566,700
Nov 6, 2023 8.33 8.71 8.14 8.16 8.16 637,300
Nov 3, 2023 7.26 8.32 7.10 8.23 8.23 820,500
Nov 2, 2023 7.41 7.67 7.09 7.15 7.15 427,000
Nov 1, 2023 7.02 7.36 6.90 7.30 7.30 978,700
Oct 31, 2023 7.19 7.22 6.66 7.05 7.05 1,906,000
Oct 30, 2023 6.40 7.51 6.40 7.32 7.32 733,300
Oct 27, 2023 7.05 7.05 6.51 6.62 6.62 373,400
Oct 26, 2023 6.84 7.02 6.52 6.87 6.87 227,500
Oct 25, 2023 6.85 6.85 6.50 6.66 6.66 317,100
Oct 24, 2023 6.67 7.27 6.64 6.96 6.96 493,500
Oct 23, 2023 7.32 7.32 6.66 6.66 6.66 473,500
Oct 20, 2023 7.51 7.75 7.18 7.25 7.25 481,400
Oct 19, 2023 7.36 7.61 7.28 7.46 7.46 321,500
Oct 18, 2023 7.62 7.70 7.32 7.40 7.40 777,200
Oct 17, 2023 7.82 8.14 7.57 7.72 7.72 379,600
Oct 16, 2023 8.18 8.22 7.62 7.86 7.86 602,100
Oct 13, 2023 7.83 8.20 7.39 8.16 8.16 586,600
Oct 12, 2023 8.55 8.55 7.64 7.80 7.80 572,200
Oct 11, 2023 9.01 9.08 8.09 8.38 8.38 356,700
Oct 10, 2023 8.98 9.20 8.57 8.99 8.99 634,200
Oct 9, 2023 9.26 9.28 8.87 8.97 8.97 182,400
Oct 6, 2023 9.31 9.46 9.11 9.41 9.41 206,200
Oct 5, 2023 8.27 9.52 8.27 9.44 9.44 641,200
Oct 4, 2023 8.68 8.78 8.14 8.31 8.31 376,000
Oct 3, 2023 7.75 8.69 7.75 8.65 8.65 570,100
Oct 2, 2023 9.20 9.20 7.83 7.94 7.94 470,200
Sep 29, 2023 8.90 9.07 8.65 8.96 8.96 267,600
Sep 28, 2023 8.61 8.82 8.35 8.79 8.79 1,174,600
Sep 27, 2023 9.06 9.22 8.56 8.60 8.60 374,100
Sep 26, 2023 8.66 9.13 8.66 9.01 9.01 314,300
Sep 25, 2023 9.10 9.10 8.47 8.67 8.67 561,600
Sep 22, 2023 9.29 9.35 8.91 9.09 9.09 292,700
Sep 21, 2023 9.21 9.34 8.71 9.27 9.27 539,500
Sep 20, 2023 9.71 9.92 9.23 9.32 9.32 609,900
Sep 19, 2023 9.86 10.05 9.52 9.86 9.86 750,100
Sep 18, 2023 9.24 10.06 9.10 9.85 9.85 914,600
Sep 15, 2023 9.48 9.50 8.56 9.26 9.26 1,340,200
Sep 14, 2023 9.23 9.56 8.63 9.34 9.34 1,242,500
Sep 13, 2023 9.84 9.96 9.26 9.27 9.27 574,100
Sep 12, 2023 11.14 11.41 9.90 9.90 9.90 894,800
Sep 11, 2023 11.05 11.45 10.95 11.18 11.18 583,600
Sep 8, 2023 11.51 11.51 10.88 10.98 10.98 190,000
Sep 7, 2023 11.63 11.65 11.25 11.52 11.52 289,500
Sep 6, 2023 11.69 11.87 11.47 11.77 11.77 185,600
Sep 5, 2023 11.75 12.15 11.55 11.66 11.66 304,300
Sep 1, 2023 11.47 11.84 11.27 11.77 11.77 244,600
Aug 31, 2023 11.84 12.11 11.36 11.40 11.40 260,300
Aug 30, 2023 11.77 12.04 11.63 11.89 11.89 268,400
Aug 29, 2023 11.55 11.97 11.41 11.77 11.77 174,100
Aug 28, 2023 11.98 12.12 11.50 11.60 11.60 178,900
Aug 25, 2023 11.69 12.68 11.69 11.89 11.89 395,300
Aug 24, 2023 11.60 11.75 11.29 11.75 11.75 212,600
Aug 23, 2023 10.92 11.71 10.92 11.61 11.61 236,900
Aug 22, 2023 10.90 11.52 10.83 10.87 10.87 651,600
Aug 21, 2023 10.17 10.83 9.95 10.83 10.83 396,000
Aug 18, 2023 10.15 10.59 10.15 10.25 10.25 441,600
Aug 17, 2023 10.60 10.70 10.26 10.33 10.33 238,900
Aug 16, 2023 10.90 10.99 10.27 10.56 10.56 295,900
Aug 15, 2023 10.93 11.21 10.74 10.93 10.93 279,900
Aug 14, 2023 10.88 11.10 10.42 10.99 10.99 250,000
Aug 11, 2023 11.05 11.23 10.79 10.99 10.99 226,900
Aug 10, 2023 10.67 11.16 10.59 10.92 10.92 264,500
Aug 9, 2023 9.94 10.63 9.94 10.58 10.58 299,500
Aug 8, 2023 11.45 11.53 9.91 9.93 9.93 630,600
Aug 7, 2023 11.59 11.60 11.29 11.56 11.56 290,200
Aug 4, 2023 11.41 11.78 11.26 11.55 11.55 217,900
Aug 3, 2023 11.57 11.83 11.49 11.50 11.50 291,500
Aug 2, 2023 11.71 11.86 11.45 11.76 11.76 275,100
Aug 1, 2023 12.05 12.08 11.41 11.84 11.84 408,200
Jul 31, 2023 11.82 12.51 11.80 12.18 12.18 519,800
Jul 28, 2023 10.80 11.86 10.67 11.77 11.77 427,600
Jul 27, 2023 10.73 10.82 10.55 10.72 10.72 217,000
Jul 26, 2023 10.34 10.71 10.21 10.67 10.67 253,200
Jul 25, 2023 10.30 10.48 9.90 10.36 10.36 490,900
Jul 24, 2023 10.86 11.00 10.33 10.34 10.34 283,200
Jul 21, 2023 11.05 11.14 10.78 10.87 10.87 369,500
Jul 20, 2023 11.21 11.32 10.89 10.99 10.99 235,500
Jul 19, 2023 11.06 11.46 11.06 11.23 11.23 268,600
Jul 18, 2023 11.11 11.36 10.96 11.05 11.05 643,600
Jul 17, 2023 11.20 11.56 11.00 11.08 11.08 502,600
Jul 14, 2023 11.48 11.57 10.96 11.10 11.10 519,300
Jul 13, 2023 11.63 11.64 11.09 11.46 11.46 277,500
Jul 12, 2023 11.98 12.00 11.57 11.63 11.63 254,500
Jul 11, 2023 11.54 11.86 11.23 11.79 11.79 276,400
Jul 10, 2023 11.01 11.67 10.78 11.53 11.53 312,400
Jul 7, 2023 11.19 11.48 10.75 10.99 10.99 484,700
Jul 6, 2023 10.95 11.25 10.65 11.18 11.18 428,400
Jul 5, 2023 11.24 11.49 10.68 11.07 11.07 559,800
Jul 3, 2023 11.09 11.35 11.04 11.22 11.22 275,400
Jun 30, 2023 10.54 11.52 10.39 11.25 11.25 832,800
Jun 29, 2023 10.67 10.70 10.29 10.43 10.43 359,900
Jun 28, 2023 10.27 10.83 10.14 10.64 10.64 585,700
Jun 27, 2023 10.16 10.50 9.78 10.34 10.34 711,000
Jun 26, 2023 10.43 10.51 9.91 10.18 10.18 561,000
Jun 23, 2023 11.60 11.77 10.34 10.50 10.50 2,338,800
Jun 22, 2023 11.64 12.07 11.29 11.75 11.75 645,700
Jun 21, 2023 11.64 11.84 11.53 11.75 11.75 783,700
Jun 20, 2023 10.80 11.81 10.71 11.77 11.77 981,900
Jun 16, 2023 12.36 12.36 10.50 10.95 10.95 4,066,700
Jun 15, 2023 12.32 12.33 11.76 12.10 12.10 737,600
Jun 14, 2023 12.86 12.86 12.03 12.40 12.40 534,800
Jun 13, 2023 12.58 13.11 11.95 12.87 12.87 821,800
Jun 12, 2023 13.02 13.19 12.18 12.52 12.52 619,100
Jun 9, 2023 13.51 13.68 12.89 12.96 12.96 453,300
Jun 8, 2023 14.22 14.26 13.07 13.46 13.46 578,800
Jun 7, 2023 14.26 14.68 14.17 14.28 14.28 379,700
Jun 6, 2023 13.93 14.48 13.76 14.21 14.21 575,400
Jun 5, 2023 13.34 13.95 13.08 13.93 13.93 287,100
Jun 2, 2023 13.02 13.72 12.65 13.43 13.43 282,600
Jun 1, 2023 13.08 13.39 12.66 12.79 12.79 235,300
May 31, 2023 12.70 13.33 12.51 13.03 13.03 323,600
May 30, 2023 12.74 13.06 12.25 12.64 12.64 250,500
May 26, 2023 12.50 12.91 12.43 12.66 12.66 207,800
May 25, 2023 13.58 13.80 12.30 12.47 12.47 293,000
May 24, 2023 13.60 13.76 12.70 13.49 13.49 289,700
May 23, 2023 13.91 14.74 13.40 13.70 13.70 325,200
May 22, 2023 13.79 14.16 13.54 13.93 13.93 900,900
May 19, 2023 13.39 13.80 13.24 13.70 13.70 451,900
May 18, 2023 13.52 13.82 12.74 13.16 13.16 306,800
May 17, 2023 13.46 13.72 13.06 13.57 13.57 189,500
May 16, 2023 13.48 13.66 13.10 13.35 13.35 154,200
May 15, 2023 13.48 14.09 13.48 13.69 13.69 256,700
May 12, 2023 13.66 13.66 12.74 13.43 13.43 331,000
May 11, 2023 13.71 13.90 13.19 13.60 13.60 362,600
May 10, 2023 14.45 15.02 13.95 13.99 13.99 380,900
May 9, 2023 13.46 14.44 13.34 14.28 14.28 272,600
May 8, 2023 13.95 14.37 13.58 13.64 13.64 601,100
May 5, 2023 12.31 14.29 12.15 13.97 13.97 653,500
May 4, 2023 12.07 12.48 11.65 12.10 12.10 443,500
May 3, 2023 11.52 12.73 11.10 12.07 12.07 2,596,100
May 2, 2023 11.05 12.10 10.91 11.56 11.56 375,900
May 1, 2023 10.32 11.55 10.32 11.16 11.16 258,600
Apr 28, 2023 10.30 10.50 9.92 10.36 10.36 160,600
Apr 27, 2023 10.42 10.75 10.11 10.15 10.15 160,100
Apr 26, 2023 10.61 10.61 9.81 10.43 10.43 137,700
Apr 25, 2023 11.07 11.49 10.47 10.64 10.64 150,800

Related Tickers

RNA Avidity Biosciences, Inc.
25.09
-0.20%
 
RVMD Revolution Medicines, Inc.
35.59
-1.85%
 
MLTX MoonLake Immunotherapeutics
42.43
-1.90%
 
IMVT Immunovant, Inc.
28.80
+0.66%
 
KROS Keros Therapeutics, Inc.
56.24
+1.90%
 
MRUS Merus N.V.
41.97
+2.82%
 
SWTX SpringWorks Therapeutics, Inc.
43.38
-1.41%
 
FDMT 4D Molecular Therapeutics, Inc.
24.25
-2.26%
 
APGE Apogee Therapeutics, Inc.
46.54
-6.49%
 
CGON CG Oncology, Inc.
36.05
-0.72%