Dyne Therapeutics Inc (DYN) Historical Stock Data

10.70 ↑0.20 (1.90%)
As of November 25, 2022, 12:59pm EST.

Historical Data

In the past 30 trading days, DYN is down -1.35% a day on average. There have been 9 days where Dyne Therapeutics Inc closed green and 21 days where DYN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2510.5010.70↑$0.20 (1.90%)10.2710.7857.12K
2022-11-2310.2410.50↑$0.26 (2.54%)10.1910.95659.10K
2022-11-229.3710.30↑$0.93 (9.93%)9.0610.36185.83K
2022-11-219.369.37↑$0.01 (0.11%)9.219.58183.48K
2022-11-189.749.45↓$0.29 (-2.98%)9.259.87189.77K
2022-11-179.709.53↓$0.17 (-1.75%)9.389.71111.73K
2022-11-1610.009.78↓$0.22 (-2.20%)9.5910.17139.82K
2022-11-1510.299.99↓$0.30 (-2.92%)9.8110.40148.96K
2022-11-1410.3810.14↓$0.24 (-2.31%)10.1110.38107.79K
2022-11-1110.4110.17↓$0.24 (-2.31%)10.0410.85110.83K
2022-11-1010.6910.49↓$0.20 (-1.87%)10.3910.91164.51K
2022-11-099.6010.30↑$0.70 (7.29%)9.6010.85421.14K
2022-11-089.929.78↓$0.14 (-1.41%)9.6810.13117.47K
2022-11-0710.439.89↓$0.54 (-5.18%)9.8710.45112.31K
2022-11-0412.1910.44↓$1.75 (-14.36%)10.1412.19108.27K
2022-11-0310.3211.27↑$0.95 (9.21%)10.0811.33192.53K
2022-11-0210.8410.28↓$0.56 (-5.17%)10.0910.98324.86K
2022-11-0111.4810.74↓$0.74 (-6.45%)10.6611.48153.17K
2022-10-3111.7611.40↓$0.36 (-3.06%)11.2611.91211.43K
2022-10-2810.8711.58↑$0.71 (6.53%)10.7511.63187.15K
2022-10-2710.9710.83↓$0.14 (-1.28%)10.4511.08152.58K
2022-10-2611.3610.72↓$0.64 (-5.63%)10.6511.62155.50K
2022-10-2511.4511.36↓$0.09 (-0.79%)11.2911.68154.15K
2022-10-2411.8311.37↓$0.46 (-3.89%)10.9411.83153.18K
2022-10-2111.6611.78↑$0.12 (1.03%)11.4611.97109.89K
2022-10-2011.9311.57↓$0.36 (-3.02%)11.5412.25160.60K
2022-10-1912.3512.07↓$0.28 (-2.27%)11.4112.65227.49K
2022-10-1813.3212.39↓$0.93 (-6.98%)11.9813.32418.55K
2022-10-1713.4513.01↓$0.44 (-3.27%)12.7213.72517.48K
2022-10-1413.1813.19↑$0.01 (0.08%)12.6713.48147.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$DYN It’s that TIME!! To Double down!

0 Like Report
bredjohnson

$DYN I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
145zip

$DYN whelp. you win this round. goodluck

0 Like Report