FinData: Historical Data for NASDAQ, DYN

Wednesday, 08 May 2024

Dyne Therapeutics Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	13.18	13.48	12.67	13.19	150,900
13/10/22	12.86	13.23	12.47	13.03	190,300
12/10/22	12.84	13.27	12.37	13.16	231,200
11/10/22	12.62	13.18	12.33	12.68	187,500
10/10/22	12.74	12.91	12.29	12.63	322,500
07/10/22	13.18	13.53	12.62	12.72	130,000
06/10/22	12.86	13.40	12.66	13.28	178,900
05/10/22	12.64	12.92	12.19	12.92	100,400
04/10/22	12.83	13.09	12.52	12.90	178,300
03/10/22	12.70	12.94	12.41	12.62	94,000
30/09/22	12.90	13.62	12.62	12.70	523,200
29/09/22	13.16	13.20	12.58	12.92	432,100
28/09/22	12.13	13.61	11.71	13.36	401,000
26/09/22	12.44	13.81	12.41	13.38	474,800
23/09/22	13.04	13.23	11.96	12.41	318,800
22/09/22	13.49	13.68	13.07	13.25	206,600
21/09/22	13.79	13.94	13.36	13.52	127,500
20/09/22	13.57	13.99	13.11	13.78	145,700
19/09/22	13.57	14.31	13.32	13.98	170,500
16/09/22	13.69	13.74	12.98	13.65	344,600
15/09/22	14.29	14.41	13.89	14.00	360,400
14/09/22	14.42	14.76	13.99	14.38	403,100
13/09/22	14.90	15.11	14.17	14.40	325,100
12/09/22	15.10	15.63	14.84	15.17	397,600
09/09/22	14.90	15.40	14.63	14.91	299,000
08/09/22	13.50	14.96	13.25	14.89	489,700
07/09/22	11.67	14.46	11.66	13.80	905,200
06/09/22	11.24	11.81	11.00	11.67	374,800
02/09/22	10.74	11.25	10.62	11.08	132,000
01/09/22	9.80	10.62	9.73	10.57	195,500
31/08/22	10.070	10.500	9.710	9.800	308,900
30/08/22	10.44	10.74	10.03	10.09	104,500
29/08/22	10.20	10.73	10.20	10.48	53,400
26/08/22	10.76	11.14	10.31	10.39	114,100
25/08/22	11.50	11.56	10.75	10.84	121,500
24/08/22	11.29	11.62	11.04	11.34	199,900
23/08/22	11.21	11.33	11.04	11.14	107,900
22/08/22	11.35	11.62	11.05	11.19	126,300
19/08/22	12.01	12.33	11.44	11.50	267,000
18/08/22	11.69	12.41	11.34	12.26	455,600
17/08/22	11.76	12.02	11.53	11.75	280,500
16/08/22	11.93	12.08	11.66	11.95	339,500
15/08/22	11.80	12.25	11.66	11.99	356,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%