Dyne Therapeutics Inc. Common Stockのデータ

Dyne Therapeutics Inc. Common Stockの基本情報

名前 Dyne Therapeutics Inc. Common Stock
ティッカー DYN
国 United States
上場年 2020.0
セクター Health Care

Dyne Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.03 18.05 18.55 18.48 381700.0 18.48
2021-02-12 18.8 18.11 18.66 18.61 354800.0 18.61
2021-02-11 19.97 18.42 18.8 18.81 323600.0 18.81
2021-02-10 19.73 18.68 19.7 18.72 309800.0 18.72
2021-02-09 20.71 19.37 20.71 19.49 496200.0 19.49
2021-02-08 20.89 19.81 20.49 20.31 333300.0 20.31
2021-02-05 21.25 20.3 20.77 20.49 332900.0 20.49
2021-02-04 20.89 20.13 20.5 20.75 254100.0 20.75
2021-02-03 20.92 20.05 20.2 20.39 440000.0 20.39
2021-02-02 20.54 18.76 19.16 20.34 639500.0 20.34
2021-02-01 20.14 18.85 19.44 18.99 525900.0 18.99
2021-01-29 19.58 18.5 19.22 19.33 585500.0 19.33
2021-01-28 20.51 18.46 18.46 18.69 1121600.0 18.69
2021-01-27 19.25 17.5 18.75 18.4 775200.0 18.4
2021-01-26 20.52 18.61 20.12 18.72 1167000.0 18.72
2021-01-25 21.05 19.27 20.35 19.92 1402200.0 19.92
2021-01-22 21.94 20.2 21.9 20.2 1638900.0 20.2
2021-01-21 26.77 21.08 26.61 21.24 4131600.0 21.24
2021-01-20 32.31 27.9 28.89 28.53 245900.0 28.53
2021-01-19 29.22 27.0 28.22 28.96 140400.0 28.96
2021-01-15 29.8 27.93 28.8 28.61 157900.0 28.61
2021-01-14 29.93 27.12 29.31 29.05 136800.0 29.05
2021-01-13 29.45 27.71 29.07 29.3 132600.0 29.3
2021-01-12 29.42 27.19 27.19 28.74 157100.0 28.74
2021-01-11 28.35 24.67 28.0 26.9 191300.0 26.9
2021-01-08 27.78 25.0 25.3 27.13 286800.0 27.13
2021-01-07 23.52 20.84 21.49 23.22 125600.0 23.22
2021-01-06 21.68 18.56 18.93 21.42 218800.0 21.42
2021-01-05 19.16 18.76 19.15 18.87 105800.0 18.87
2021-01-04 20.99 18.71 20.82 19.01 211400.0 19.01
2020-12-31 22.3 20.14 22.0 21.0 107600.0 21.0
2020-12-30 22.89 21.72 22.11 22.11 111000.0 22.11
2020-12-29 24.58 21.72 23.52 22.24 315900.0 22.24
2020-12-28 23.59 22.1 22.42 23.43 120600.0 23.43
2020-12-24 24.0 22.13 23.22 22.53 65200.0 22.53
2020-12-23 24.85 21.8 21.8 23.5 345600.0 23.5
2020-12-22 21.81 20.7 20.95 21.6 628700.0 21.6
2020-12-21 21.5 20.27 20.71 21.06 409800.0 21.06
2020-12-18 22.23 20.01 20.59 21.16 2390600.0 21.16
2020-12-17 20.77 19.62 20.3 20.24 655200.0 20.24
2020-12-16 20.85 19.69 20.28 20.29 276600.0 20.29
2020-12-15 20.6 20.01 20.5 20.45 153300.0 20.45
2020-12-14 20.82 19.24 19.24 20.21 280800.0 20.21
2020-12-11 20.3 18.5 19.74 19.22 129000.0 19.22
2020-12-10 20.89 19.38 20.16 19.49 144800.0 19.49
2020-12-09 21.59 19.81 20.8 20.16 126800.0 20.16
2020-12-08 21.32 20.64 20.64 20.82 92500.0 20.82
2020-12-07 21.7 20.07 21.17 20.71 167200.0 20.71
2020-12-04 21.39 20.51 20.77 20.95 162400.0 20.95
2020-12-03 21.2 20.16 20.86 20.77 98100.0 20.77
2020-12-02 22.14 20.57 22.05 20.58 214500.0 20.58
2020-12-01 22.88 20.16 20.16 21.77 225800.0 21.77
2020-11-30 20.99 19.24 20.16 20.16 271500.0 20.16
2020-11-27 20.57 19.29 19.82 19.9 84600.0 19.9
2020-11-25 20.12 19.19 19.55 19.61 106000.0 19.61
2020-11-24 19.99 18.7 18.95 19.56 116000.0 19.56
2020-11-23 19.49 18.5 19.49 18.97 184200.0 18.97
2020-11-20 20.21 18.86 19.34 19.4 72200.0 19.4
2020-11-19 19.81 18.4 18.84 19.3 336800.0 19.3
2020-11-18 20.99 18.02 19.32 18.95 437300.0 18.95
2020-11-17 20.43 17.76 18.72 19.0 278200.0 19.0
2020-11-16 20.24 18.39 19.76 18.8 132200.0 18.8
2020-11-13 20.46 18.6 20.0 19.31 311900.0 19.31
2020-11-12 21.04 19.5 20.48 19.94 126900.0 19.94
2020-11-11 20.99 19.17 19.48 20.25 363600.0 20.25
2020-11-10 20.8 19.09 19.96 19.21 162800.0 19.21
2020-11-09 21.69 19.43 20.79 19.99 236600.0 19.99
2020-11-06 22.37 20.18 21.38 20.19 164000.0 20.19
2020-11-05 22.37 20.68 21.26 21.29 344000.0 21.29
2020-11-04 25.01 21.25 23.7 21.26 1249900.0 21.26
2020-11-03 24.37 20.35 21.2 23.94 420600.0 23.94
2020-11-02 21.42 18.17 20.63 21.1 575000.0 21.1
2020-10-30 21.04 18.47 19.46 20.68 91600.0 20.68
2020-10-29 20.33 16.87 17.29 19.65 468900.0 19.65
2020-10-28 18.81 17.0 17.73 17.25 78000.0 17.25
2020-10-27 19.3 17.46 17.67 18.16 257300.0 18.16
2020-10-26 18.01 16.55 16.96 17.59 150500.0 17.59
2020-10-23 18.4 16.06 17.03 17.1 303700.0 17.1
2020-10-22 17.58 16.78 17.06 17.04 152500.0 17.04
2020-10-21 19.2 16.4 16.8 17.09 440600.0 17.09
2020-10-20 18.23 15.67 17.0 16.81 361200.0 16.81
2020-10-19 17.66 15.6 17.43 17.15 429000.0 17.15
2020-10-16 17.54 16.8 16.91 17.42 68900.0 17.42
2020-10-15 18.67 16.14 17.51 17.16 416500.0 17.16
2020-10-14 19.34 17.46 19.25 17.68 239100.0 17.68
2020-10-13 19.83 18.93 19.34 19.03 218900.0 19.03
2020-10-12 20.45 18.88 19.2 18.98 219500.0 18.98
2020-10-09 19.19 18.24 18.77 18.64 522800.0 18.64
2020-10-08 19.13 18.42 18.76 18.99 209900.0 18.99
2020-10-07 19.08 18.38 19.0 18.74 120200.0 18.74
2020-10-06 19.27 18.08 18.9 18.84 144300.0 18.84
2020-10-05 19.43 18.2 19.22 18.92 226700.0 18.92
2020-10-02 21.03 18.36 19.26 19.05 351600.0 19.05
2020-10-01 20.91 19.17 20.4 19.52 276100.0 19.52
2020-09-30 20.47 20.0 20.11 20.19 46200.0 20.19
2020-09-29 21.69 19.27 21.29 20.0 191000.0 20.0
2020-09-28 22.77 21.35 22.29 21.5 101600.0 21.5
2020-09-25 22.87 21.78 22.05 22.0 189300.0 22.0
2020-09-24 22.85 21.4 22.49 22.06 138200.0 22.06
2020-09-23 23.15 21.96 22.69 22.25 100700.0 22.25
2020-09-22 23.23 21.55 23.23 22.95 242800.0 22.95
2020-09-21 23.1 21.07 22.18 22.0 261400.0 22.0
2020-09-18 23.5 22.0 23.45 22.8 472100.0 22.8
2020-09-17 27.11 22.0 22.59 23.9 2229100.0 23.9