Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyne Therapeutics Inc (NQ: DYN )

33.69 +0.68 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.480 7.170 6.480 6.870 101,677 +0.17(+2.54%)
Jun 29, 2022 6.440 6.720 6.360 6.700 66,221 +0.19(+2.92%)
Jun 28, 2022 6.980 7.170 6.390 6.510 216,194 -0.50(-7.13%)
Jun 27, 2022 6.790 7.150 6.610 7.010 134,619 +0.18(+2.64%)
Jun 24, 2022 6.480 7.015 6.350 6.830 642,434 +0.41(+6.39%)
Jun 23, 2022 6.270 7.150 6.125 6.420 344,258 +0.19(+3.05%)
Jun 22, 2022 5.760 6.330 5.690 6.230 104,011 +0.48(+8.35%)
Jun 21, 2022 6.010 6.055 5.710 5.750 87,753 -0.19(-3.20%)
Jun 17, 2022 5.070 6.060 5.070 5.940 409,109 +0.87(+17.16%)
Jun 16, 2022 5.340 5.500 4.750 5.070 314,180 -0.45(-8.15%)
Jun 15, 2022 5.200 5.540 5.040 5.520 123,418 +0.49(+9.74%)
Jun 14, 2022 5.060 5.150 4.900 5.030 253,299 +0.11(+2.24%)
Jun 13, 2022 5.010 5.110 4.870 4.920 107,318 -0.32(-6.11%)
Jun 10, 2022 5.220 5.550 4.990 5.240 148,985 -0.13(-2.42%)
Jun 09, 2022 4.860 5.680 4.855 5.370 310,295 +0.44(+8.92%)
Jun 08, 2022 4.840 5.080 4.770 4.930 478,279 +0.01(+0.20%)
Jun 07, 2022 4.410 5.040 4.340 4.920 150,852 +0.47(+10.56%)
Jun 06, 2022 4.720 4.720 4.350 4.450 79,565 -0.13(-2.84%)
Jun 03, 2022 4.380 4.710 4.310 4.580 158,168 +0.22(+5.05%)
Jun 02, 2022 4.380 4.520 4.300 4.360 145,197 -0.03(-0.68%)
Jun 01, 2022 4.830 4.910 4.320 4.390 98,200 -0.42(-8.73%)
May 31, 2022 5.100 5.190 4.620 4.810 305,982 -0.11(-2.24%)
May 27, 2022 4.610 4.940 4.340 4.920 145,047 +0.34(+7.42%)
May 26, 2022 4.760 5.000 4.560 4.580 98,020 -0.08(-1.72%)
May 25, 2022 4.770 4.785 4.620 4.660 59,139 -0.05(-1.06%)
May 24, 2022 5.100 5.120 4.680 4.710 94,660 -0.52(-9.94%)
May 23, 2022 5.580 5.580 5.180 5.230 75,909 -0.28(-5.08%)
May 20, 2022 5.510 5.540 5.100 5.510 166,269 +0.08(+1.47%)
May 19, 2022 5.520 5.860 5.360 5.430 135,735 -0.16(-2.86%)
May 18, 2022 5.980 6.000 5.470 5.590 127,991 -0.62(-9.98%)
May 17, 2022 5.780 6.240 5.700 6.210 177,303 +0.60(+10.70%)
May 16, 2022 5.530 5.750 5.310 5.610 168,235 +0.03(+0.54%)
May 13, 2022 5.830 5.960 5.430 5.580 138,502 -0.05(-0.89%)
May 12, 2022 5.360 5.885 5.225 5.630 87,333 +0.33(+6.23%)
May 11, 2022 5.870 6.010 5.080 5.300 123,347 -0.62(-10.47%)
May 10, 2022 6.250 6.260 5.730 5.920 182,940 +0.00(+0.00%)
May 09, 2022 6.450 6.540 5.790 5.920 133,804 -0.75(-11.24%)
May 06, 2022 7.530 7.535 6.560 6.670 107,927 -0.97(-12.70%)
May 05, 2022 8.100 8.250 7.250 7.640 89,196 -0.70(-8.39%)
May 04, 2022 8.890 9.270 7.810 8.340 145,510 -0.48(-5.44%)
May 03, 2022 8.770 8.960 8.500 8.820 203,167 +0.30(+3.52%)
May 02, 2022 7.970 8.840 7.965 8.520 200,515 +0.54(+6.77%)
Apr 29, 2022 7.910 8.430 7.910 7.980 160,979 -0.12(-1.48%)
Apr 28, 2022 7.490 8.590 7.300 8.100 481,361 +0.66(+8.87%)
Apr 27, 2022 8.070 8.290 7.400 7.440 84,358 -0.58(-7.23%)
Apr 26, 2022 8.640 8.740 7.910 8.020 50,444 -0.78(-8.86%)
Apr 25, 2022 8.370 8.840 8.370 8.800 55,438 +0.33(+3.90%)
Apr 22, 2022 8.790 9.120 8.360 8.470 69,670 -0.38(-4.29%)
Apr 21, 2022 8.940 9.060 8.610 8.850 141,640 -0.03(-0.34%)
Apr 20, 2022 9.110 9.205 8.630 8.880 83,903 -0.09(-1.00%)
Apr 19, 2022 8.740 9.295 8.740 8.970 266,361 +0.15(+1.70%)
Apr 18, 2022 9.500 9.855 8.680 8.820 146,886 -0.76(-7.93%)
Apr 14, 2022 9.770 9.790 9.380 9.580 58,177 -0.12(-1.24%)
Apr 13, 2022 9.200 9.930 9.080 9.700 76,271 +0.50(+5.43%)
Apr 12, 2022 9.460 9.510 9.000 9.200 47,418 -0.26(-2.75%)
Apr 11, 2022 10.30 10.30 9.420 9.460 43,718 -0.90(-8.69%)
Apr 08, 2022 10.08 10.69 9.890 10.36 179,642 +0.17(+1.67%)
Apr 07, 2022 10.39 11.21 9.760 10.19 120,245 -0.31(-2.95%)
Apr 06, 2022 10.44 10.91 9.780 10.50 107,572 +0.04(+0.38%)
Apr 05, 2022 10.50 11.01 10.30 10.46 68,549 -0.03(-0.29%)
Apr 04, 2022 10.24 10.73 9.960 10.49 63,919 +0.28(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.