Dyne Therapeutics Inc (DYN) Historical Stock Data
29.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYN is up 0.22% a day on average. There have been 12 days where Dyne Therapeutics Inc closed green and 18 days where DYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.47 | 29.99 | ↑$0.52 (1.76%) | 28.68 | 30.28 | 1.09M |
| 2024-11-19 | 28.89 | 29.68 | ↑$0.79 (2.73%) | 28.13 | 29.70 | 666.67K |
| 2024-11-18 | 28.28 | 29.34 | ↑$1.06 (3.75%) | 27.04 | 29.66 | 1.27M |
| 2024-11-15 | 30.62 | 28.39 | ↓$2.23 (-7.28%) | 27.80 | 30.62 | 1.42M |
| 2024-11-14 | 32.54 | 30.31 | ↓$2.23 (-6.85%) | 29.78 | 33.40 | 1.44M |
| 2024-11-13 | 29.12 | 34.13 | ↑$5.01 (17.20%) | 29.02 | 35.68 | 2.24M |
| 2024-11-12 | 28.04 | 29.33 | ↑$1.29 (4.60%) | 27.99 | 31.38 | 1.92M |
| 2024-11-11 | 29.01 | 28.13 | ↓$0.88 (-3.03%) | 28.10 | 29.75 | 1M |
| 2024-11-08 | 29.29 | 28.48 | ↓$0.81 (-2.77%) | 28.13 | 29.55 | 1.26M |
| 2024-11-07 | 29.86 | 29.27 | ↓$0.59 (-1.98%) | 29.20 | 30.97 | 787.48K |
| 2024-11-06 | 29.92 | 29.81 | ↓$0.11 (-0.37%) | 29.31 | 30.43 | 1.03M |
| 2024-11-05 | 28.70 | 28.62 | ↓$0.08 (-0.28%) | 28.25 | 29.01 | 845.10K |
| 2024-11-04 | 28.01 | 28.78 | ↑$0.77 (2.75%) | 27.92 | 29.21 | 1.08M |
| 2024-11-01 | 29.09 | 28.74 | ↓$0.35 (-1.20%) | 27.66 | 29.23 | 0.96M |
| 2024-10-31 | 29.09 | 28.86 | ↓$0.23 (-0.79%) | 28.22 | 29.21 | 1.03M |
| 2024-10-30 | 29.98 | 29.20 | ↓$0.78 (-2.60%) | 28.99 | 30.61 | 712.71K |
| 2024-10-29 | 30.67 | 30.22 | ↓$0.45 (-1.47%) | 29.94 | 30.67 | 716.83K |
| 2024-10-28 | 31.49 | 30.78 | ↓$0.71 (-2.25%) | 30.65 | 31.55 | 796.01K |
| 2024-10-25 | 31.22 | 30.73 | ↓$0.49 (-1.57%) | 30.67 | 31.83 | 802.93K |
| 2024-10-24 | 31.33 | 31.10 | ↓$0.23 (-0.73%) | 30.69 | 32.25 | 0.97M |
| 2024-10-23 | 33.16 | 32.36 | ↓$0.80 (-2.41%) | 32.00 | 33.43 | 780.95K |
| 2024-10-22 | 32.81 | 33.39 | ↑$0.58 (1.77%) | 32.79 | 33.69 | 243.74K |
| 2024-10-21 | 34.82 | 33.48 | ↓$1.34 (-3.85%) | 33.44 | 35.00 | 709.44K |
| 2024-10-18 | 34.92 | 35.24 | ↑$0.32 (0.92%) | 34.49 | 35.40 | 1.60M |
| 2024-10-17 | 35.41 | 34.73 | ↓$0.68 (-1.92%) | 34.71 | 35.77 | 689.03K |
| 2024-10-16 | 33.87 | 35.40 | ↑$1.53 (4.52%) | 33.81 | 35.90 | 0.93M |
| 2024-10-15 | 33.17 | 33.59 | ↑$0.42 (1.27%) | 32.54 | 34.09 | 533.07K |
| 2024-10-14 | 33.43 | 33.31 | ↓$0.12 (-0.36%) | 32.93 | 33.95 | 473.94K |
| 2024-10-11 | 32.61 | 33.67 | ↑$1.06 (3.25%) | 32.42 | 33.95 | 682.44K |
| 2024-10-10 | 31.40 | 32.56 | ↑$1.16 (3.69%) | 31.24 | 32.58 | 696.57K |
Create an account or log in to view more rows.
$DYN Spike it!
$DYN whats the news????
$DYN up we go
$DYN Holding.
$DYN Moon soon
$DYN Fuk the 1% even though i feel like the 1%
$DYN How can this stock move so little? Damn
$DYN has just been halted from trading due to volatility.
$DYN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DYN lol who sold