DYN - Dyne Therapeutics, Inc.
IEX Last Trade
15.01
0.025 0.167%
Share volume: 542,684
Last Updated: Mon 13 Jan 2025 08:30:22 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.44%
PREVIOUS CLOSE
CHG
CHG%
$14.98
0.03
0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $15.80 | $15.80 | $15.80 | $15.80 | $14.85 | $14.85 | $15.29 | $15.29 | 2,950,784 | $2,950,784.00 |
| 01/10/2025 | $20.00 | $20.00 | $20.00 | $20.00 | $14.79 | $14.79 | $15.87 | $15.87 | 9,828,546 | $9,828,546.00 |
| 01/08/2025 | $23.73 | $23.73 | $23.73 | $23.73 | $22.41 | $22.41 | $23.05 | $23.05 | 1,082,527 | $1,082,527.00 |
| 01/07/2025 | $24.59 | $24.59 | $24.98 | $24.98 | $23.22 | $23.22 | $23.85 | $23.85 | 956,506 | $956,506.00 |
| 01/06/2025 | $24.71 | $24.71 | $24.84 | $24.84 | $24.00 | $24.00 | $24.57 | $24.57 | 789,268 | $789,268.00 |
| 01/03/2025 | $25.59 | $25.59 | $26.18 | $26.18 | $24.25 | $24.25 | $24.76 | $24.76 | 1,084,992 | $1,084,992.00 |
| 01/02/2025 | $23.87 | $23.87 | $26.22 | $26.22 | $23.74 | $23.74 | $25.46 | $25.46 | 1,156,941 | $1,156,941.00 |
| 12/31/2024 | $23.88 | $23.88 | $24.14 | $24.14 | $23.35 | $23.35 | $23.56 | $23.56 | 2,231,147 | $2,231,147.00 |