Dyne Therapeutics, Inc. (DYN) NASDAQ

10.20

+0.035(+0.34%)

Updated at June 24 10:25AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 20, 202510.7410.3210.3210.8710.114.04M
June 18, 202510.7910.7810.7811.1810.593.01M
June 17, 202512.5110.8610.8612.9910.566.71M
June 16, 202514.4713.8213.8214.6113.727.06M
June 13, 20251414.4114.4114.6413.81.75M
June 12, 202514.2914.4614.4614.8413.982.5M
June 11, 202514.7314.5714.5715.2314.471.59M
June 10, 202514.5314.7814.7815.1214.282.52M
June 09, 202515.214.414.415.2114.023.62M
June 06, 202514.1514.714.715.0114.032.67M
June 05, 202513.2913.9913.9914.2413.142.46M
June 04, 202513.2913.4113.411413.191.98M
June 03, 202512.8213.2713.2713.5912.541.75M
June 02, 202511.9612.712.712.9311.922.22M
May 30, 202512.0211.9611.9612.111.511.13M
May 29, 202512.1512.2412.2412.3411.671.58M
May 28, 202511.7311.7611.7611.9911.52871,450
May 27, 202512.0711.711.712.2511.631.1M
May 23, 202511.4611.6911.6911.7811.231.41M
May 22, 202511.6311.911.912.4511.541.74M
May 21, 202512.0711.7611.7612.1711.441.56M
May 20, 202511.612.3412.3412.3611.451.1M
May 19, 202511.5111.6611.6611.8811.221.58M
May 16, 202511.7711.8311.8312.0911.562.19M
May 15, 202511.5811.7411.7411.8311.191.09M
May 14, 202512.0911.711.712.2911.171.98M
May 13, 202512.7312.112.112.8611.772.99M
May 12, 202512.1212.5612.5613.0311.644.78M
May 09, 202511.4411.4111.4112.0111.184.52M
May 08, 20259.5811.311.311.789.267.12M
May 07, 202510.19.49.410.129.175.56M
May 06, 202511.7410.0210.0211.749.976.13M
May 05, 202511.711.8311.8311.9711.331.36M
May 02, 202512.0411.8611.8612.4711.81.04M
May 01, 202511.811.9911.9912.2611.211.64M
April 30, 202511.5111.7911.7911.9511.233.26M
April 29, 202511.2411.7211.7212.0211.092.81M
April 28, 202511.1411.2811.2811.5110.811.8M
April 25, 202510.8611.0611.0611.2210.771.57M
April 24, 202510.9311.1111.1111.2410.741.94M
April 23, 202510.310.7810.7811.1410.274.35M
April 22, 20259.489.919.9110.119.33.26M
April 21, 20258.179.339.339.798.014.51M
April 17, 20257.828.178.178.227.591.32M
April 16, 20257.777.837.837.967.381.46M
April 15, 20257.427.857.858.017.421.45M
April 14, 20257.277.477.477.537.012.14M
April 11, 20256.957.047.047.146.761.35M
April 10, 20257.396.986.987.426.712.35M
April 09, 20256.617.557.557.626.366.99M
April 08, 20257.846.816.818.256.672.19M
April 07, 20257.987.497.498.387.262.77M
April 04, 20259.098.288.289.48.152.6M
April 03, 20259.59.429.429.719.071.7M
April 02, 20259.079.919.9110.258.942.74M
April 01, 202510.549.239.2310.719.178.27M
March 31, 202510.710.4610.4610.99.962.93M
March 28, 202511.811.4511.451211.251.16M
March 27, 202511.3111.811.811.9711.261.53M
March 26, 202511.3111.2611.2611.4710.721.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved