Mercado abrirá em 7 h 27 min

Dyne Therapeutics, Inc. (DYN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
35,63+0,61 (+1,74%)
No fechamento: 04:00PM EDT
35,63 0,00 (0,00%)
Pós-fechamento: 05:49PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202435,2936,6034,8235,6335,63997.800
21 de jun. de 202432,6535,1532,5035,0235,023.891.800
20 de jun. de 202433,0133,0332,0332,3932,39535.700
18 de jun. de 202431,9233,5331,5233,1533,15646.300
17 de jun. de 202433,0033,2131,5331,7931,79553.900
14 de jun. de 202433,0033,4032,6433,0733,07579.600
13 de jun. de 202433,0134,0932,9333,6933,69568.000
12 de jun. de 202432,5334,7432,2633,0133,011.816.800
11 de jun. de 202431,0331,8630,7830,9630,96674.000
10 de jun. de 202430,5131,5629,7531,5031,501.037.800
07 de jun. de 202432,0832,7230,5730,9430,94718.700
06 de jun. de 202432,8533,0631,9732,5132,51513.500
05 de jun. de 202431,6232,9431,1432,8932,89819.800
04 de jun. de 202431,4331,7230,3731,4131,41915.300
03 de jun. de 202432,1232,3230,7731,4131,411.032.700
31 de mai. de 202431,2532,0430,9431,8831,881.655.900
30 de mai. de 202431,4232,0630,7931,2031,202.005.800
29 de mai. de 202429,5731,3929,4131,0831,081.359.100
28 de mai. de 202431,5131,9229,4730,0130,012.237.000
24 de mai. de 202431,5232,0330,8731,2231,22958.300
23 de mai. de 202431,9532,0630,9331,2531,252.640.400
22 de mai. de 202431,6332,3930,2331,5331,536.693.200
21 de mai. de 202435,6635,9832,1432,6332,632.278.800
20 de mai. de 202431,7035,6630,6135,3835,384.597.900
17 de mai. de 202428,3028,3727,0427,6827,681.318.200
16 de mai. de 202427,2329,0927,0628,7528,751.120.600
15 de mai. de 202428,6929,8828,3829,3829,381.011.700
14 de mai. de 202426,9128,4326,4728,1628,16650.200
13 de mai. de 202426,3128,0026,2226,6226,62959.600
10 de mai. de 202425,9626,4825,0726,0026,00538.800
09 de mai. de 202425,8026,4325,7025,9525,951.008.500
08 de mai. de 202425,4125,7024,9325,6925,69464.300
07 de mai. de 202426,1426,3925,3725,6525,65496.800
06 de mai. de 202426,3426,5525,4026,2526,25646.600
03 de mai. de 202426,0027,3125,8726,0826,08761.900
02 de mai. de 202426,3427,1124,7926,0026,00935.700
01 de mai. de 202425,2127,2925,2125,8325,831.351.400
30 de abr. de 202426,4426,4425,0225,3125,31586.900
29 de abr. de 202424,8525,8724,8525,4625,46603.400
26 de abr. de 202423,7925,1223,5024,7324,73616.900
25 de abr. de 202424,2624,4823,1623,6923,69705.900
24 de abr. de 202425,6325,9224,9324,9824,98915.700
23 de abr. de 202425,2226,3324,8325,4425,44807.700
22 de abr. de 202424,2825,1923,5924,8724,87713.300
19 de abr. de 202423,5324,2123,1123,8623,86973.300
18 de abr. de 202424,6825,2923,5423,6523,65976.400
17 de abr. de 202425,0925,2324,3424,8224,82801.900
16 de abr. de 202425,1925,7624,6124,6324,63928.900
15 de abr. de 202426,1426,6725,2125,4425,44662.800
12 de abr. de 202427,1427,5225,5425,8525,85652.600
11 de abr. de 202427,3227,8026,5627,3827,38737.100
10 de abr. de 202426,2027,6626,0426,8326,83946.100
09 de abr. de 202426,8927,4326,7227,2327,23668.400
08 de abr. de 202426,4427,1625,8926,9026,90757.200
05 de abr. de 202426,3027,3925,8126,4426,441.037.400
04 de abr. de 202428,9029,0026,3026,4526,451.642.000
03 de abr. de 202427,6528,9527,6328,7628,76835.400
02 de abr. de 202427,0828,0526,3427,8427,84978.100
01 de abr. de 202428,3128,7927,1128,0028,001.185.600
28 de mar. de 202428,5129,0027,2728,3928,391.321.800
27 de mar. de 202427,2929,8026,8128,5028,502.461.600
26 de mar. de 202426,2826,8625,7026,7826,78943.500
25 de mar. de 202424,5027,2023,5626,0626,063.306.200
22 de mar. de 202429,3529,5928,0328,2428,24539.900
21 de mar. de 202428,2429,5827,6729,1829,181.046.500
20 de mar. de 202427,3627,9626,8927,9127,911.049.600
19 de mar. de 202426,0827,8126,0827,5227,52714.900
18 de mar. de 202427,5728,2626,1626,2826,282.325.000
15 de mar. de 202426,4328,5726,4027,9927,994.802.900
14 de mar. de 202427,6128,0325,9926,6826,681.277.800
13 de mar. de 202427,1729,0827,1727,7727,771.437.800
12 de mar. de 202425,3527,1325,2127,1027,101.598.000
11 de mar. de 202424,9926,2524,7725,5525,551.258.000
08 de mar. de 202426,5027,5824,9725,1625,161.843.800
07 de mar. de 202426,3726,8925,1426,4426,444.925.000
06 de mar. de 202426,9927,1525,9726,7826,781.150.800
05 de mar. de 202427,6628,1025,4725,8725,871.190.100
04 de mar. de 202429,8429,8426,7927,7127,711.475.200
01 de mar. de 202427,3630,2727,2629,1329,132.231.200
29 de fev. de 202425,6627,6125,3026,9026,902.560.900
28 de fev. de 202424,4225,2823,9224,9824,981.756.900
27 de fev. de 202424,4824,7823,5524,6024,601.722.300
26 de fev. de 202422,7524,0422,5124,0424,041.113.800
23 de fev. de 202422,4522,9222,1522,7922,79798.700
22 de fev. de 202422,5023,1922,1622,4122,411.005.900
21 de fev. de 202422,5523,3921,7022,5522,551.106.600
20 de fev. de 202424,0124,0122,0922,7422,741.099.000
16 de fev. de 202423,5423,5522,8622,9122,91875.900
15 de fev. de 202424,2324,6023,3923,6023,601.106.000
14 de fev. de 202423,6024,2323,1024,1924,19980.700
13 de fev. de 202423,2123,9822,5123,1123,11948.500
12 de fev. de 202423,4425,2223,3724,3124,311.593.100
09 de fev. de 202422,9024,9222,8424,0124,011.019.000
08 de fev. de 202421,4822,8521,4722,7322,73722.700
07 de fev. de 202421,9022,4921,2321,4421,44807.600
06 de fev. de 202422,0022,2321,1821,9421,94578.500
05 de fev. de 202421,0121,9820,8021,8821,88567.800
02 de fev. de 202422,0922,2220,4021,0421,041.745.100
01 de fev. de 202421,4522,6521,0622,0622,062.183.800
31 de jan. de 202421,1122,1020,6121,4021,401.106.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...