NASDAQ:DYN
Dyne Therapeutics, Inc. Stock Price (Quote)
$26.08
+0.0800 (+0.308%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.11 | $29.00 | Friday, 3rd May 2024 DYN stock ended at $26.08. This is 0.308% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.57% from a day low at $25.87 to a day high of $27.31. |
| 90 days | $20.82 | $30.27 | |
| 52 weeks | $6.40 | $30.27 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $26.16 | $27.31 | $25.87 | $26.08 | 745 911 |
| May 02, 2024 | $26.34 | $27.11 | $24.79 | $26.00 | 910 519 |
| May 01, 2024 | $25.21 | $27.29 | $25.21 | $25.83 | 1 325 983 |
| Apr 30, 2024 | $26.44 | $26.44 | $25.06 | $25.31 | 565 461 |
| Apr 29, 2024 | $24.85 | $25.87 | $24.85 | $25.46 | 587 811 |
| Apr 26, 2024 | $23.79 | $25.08 | $23.50 | $24.73 | 610 588 |
| Apr 25, 2024 | $24.26 | $24.26 | $23.16 | $23.70 | 703 276 |
| Apr 24, 2024 | $25.63 | $25.92 | $24.93 | $24.98 | 652 883 |
| Apr 23, 2024 | $25.22 | $26.33 | $24.83 | $25.44 | 794 732 |
| Apr 22, 2024 | $24.28 | $25.19 | $23.59 | $24.87 | 687 695 |
| Apr 19, 2024 | $23.53 | $24.21 | $23.11 | $23.86 | 929 123 |
| Apr 18, 2024 | $24.68 | $25.29 | $23.54 | $23.65 | 976 413 |
| Apr 17, 2024 | $25.09 | $25.22 | $24.34 | $24.82 | 760 238 |
| Apr 16, 2024 | $25.19 | $25.76 | $24.61 | $24.63 | 909 415 |
| Apr 15, 2024 | $26.14 | $26.67 | $25.21 | $25.44 | 648 784 |
| Apr 12, 2024 | $27.14 | $27.52 | $25.54 | $25.85 | 644 757 |
| Apr 11, 2024 | $27.32 | $27.80 | $26.56 | $27.38 | 702 083 |
| Apr 10, 2024 | $26.20 | $27.66 | $26.04 | $26.83 | 927 826 |
| Apr 09, 2024 | $26.89 | $27.43 | $26.72 | $27.23 | 664 183 |
| Apr 08, 2024 | $26.44 | $27.16 | $25.89 | $26.90 | 734 331 |
| Apr 05, 2024 | $26.30 | $27.39 | $25.81 | $26.44 | 1 025 280 |
| Apr 04, 2024 | $28.90 | $29.00 | $26.30 | $26.45 | 1 630 350 |
| Apr 03, 2024 | $27.65 | $28.95 | $27.63 | $28.76 | 768 559 |
| Apr 02, 2024 | $27.08 | $28.05 | $26.34 | $27.84 | 962 479 |
| Apr 01, 2024 | $28.31 | $28.79 | $27.11 | $28.00 | 909 271 |
