U.S. markets open in 9 hours

Dyne Therapeutics, Inc. (DYN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.83+0.52 (+2.05%)
Al cierre: 04:00PM EDT
25.83 +0.02 (+0.10%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202425.2127.2925.2125.8325.831,351,400
30 abr 202426.4426.4425.0225.3125.31586,900
29 abr 202424.8525.8724.8525.4625.46603,400
26 abr 202423.7925.1223.5024.7324.73616,900
25 abr 202424.2624.4823.1623.6923.69705,900
24 abr 202425.6325.9224.9324.9824.98915,700
23 abr 202425.2226.3324.8325.4425.44807,700
22 abr 202424.2825.1923.5924.8724.87713,300
19 abr 202423.5324.2123.1123.8623.86973,300
18 abr 202424.6825.2923.5423.6523.65976,400
17 abr 202425.0925.2324.3424.8224.82801,900
16 abr 202425.1925.7624.6124.6324.63928,900
15 abr 202426.1426.6725.2125.4425.44662,800
12 abr 202427.1427.5225.5425.8525.85652,600
11 abr 202427.3227.8026.5627.3827.38737,100
10 abr 202426.2027.6626.0426.8326.83946,100
09 abr 202426.8927.4326.7227.2327.23668,400
08 abr 202426.4427.1625.8926.9026.90757,200
05 abr 202426.3027.3925.8126.4426.441,037,400
04 abr 202428.9029.0026.3026.4526.451,642,000
03 abr 202427.6528.9527.6328.7628.76835,400
02 abr 202427.0828.0526.3427.8427.84978,100
01 abr 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 ene 202421.1122.1020.6121.4021.401,106,100
30 ene 202420.7022.7220.3821.1821.181,983,000
29 ene 202420.8021.2420.0820.9020.901,452,700
26 ene 202418.0025.5017.2721.1621.165,763,200
25 ene 202417.3017.9316.9717.9017.901,017,800
24 ene 202417.0817.5016.7616.9616.96489,800
23 ene 202416.4517.0716.3016.9816.98787,900
22 ene 202415.6116.2315.5916.1916.191,494,900
19 ene 202416.3316.3315.4915.6215.62806,500
18 ene 202416.7117.2015.9616.2116.211,090,100
17 ene 202416.3116.7616.1516.6516.65966,000
16 ene 202416.3816.9016.2516.7316.731,547,800
12 ene 202417.0817.6916.1316.6916.691,827,900
11 ene 202417.3117.5415.2216.4116.413,674,200
10 ene 202418.2018.9417.0617.3417.343,095,400
09 ene 202417.8919.5717.8218.7718.773,228,900
08 ene 202418.0918.4317.3518.0318.033,760,000
05 ene 202417.7918.4117.4017.9617.968,639,800
04 ene 202414.3719.8714.2919.3919.3914,050,400
03 ene 202418.0018.7312.3314.7714.7720,936,900
02 ene 202413.0213.8212.5713.0613.061,169,300
29 dic 202313.1313.7412.8613.3013.30726,200
28 dic 202313.6013.8013.0213.1613.16884,100
27 dic 202312.7713.8812.5213.6413.64945,700
26 dic 202313.0613.0912.0612.6512.65594,500
22 dic 202312.4613.0012.3612.6512.65410,200
21 dic 202312.0212.3111.9312.2212.22263,000
20 dic 202312.5112.7511.6611.7111.71653,600
19 dic 202312.0812.6512.0812.6112.61551,100
18 dic 202312.6012.9311.9211.9311.93571,800
15 dic 202311.9612.7911.9612.7012.702,093,500
14 dic 202311.7412.2011.5111.8211.82796,100
13 dic 202310.9411.3210.8011.3211.32873,100
12 dic 202310.9211.0710.3310.9610.96344,300
11 dic 202311.1911.2110.4510.9010.90466,000
08 dic 202311.4711.5711.0711.1811.18480,000
07 dic 202311.5011.6111.1811.5611.56428,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...