Italia markets close in 2 hours 51 minutes

Dyne Therapeutics, Inc. (DYN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,79-1,28 (-3,87%)
Alla chiusura: 04:00PM EDT
31,50 -0,29 (-0,91%)
Dopo ore: 05:26PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202433,0033,2131,5331,7931,79553.900
14 giu 202433,0033,4032,6433,0733,07579.600
13 giu 202433,0134,0932,9333,6933,69568.000
12 giu 202432,5334,7432,2633,0133,011.816.800
11 giu 202431,0331,8630,7830,9630,96674.000
10 giu 202430,5131,5629,7531,5031,501.037.800
07 giu 202432,0832,7230,5730,9430,94718.700
06 giu 202432,8533,0631,9732,5132,51513.500
05 giu 202431,6232,9431,1432,8932,89819.800
04 giu 202431,4331,7230,3731,4131,41915.300
03 giu 202432,1232,3230,7731,4131,411.032.700
31 mag 202431,2532,0430,9431,8831,881.655.900
30 mag 202431,4232,0630,7931,2031,202.005.800
29 mag 202429,5731,3929,4131,0831,081.359.100
28 mag 202431,5131,9229,4730,0130,012.237.000
24 mag 202431,5232,0330,8731,2231,22958.300
23 mag 202431,9532,0630,9331,2531,252.640.400
22 mag 202431,6332,3930,2331,5331,536.693.200
21 mag 202435,6635,9832,1432,6332,632.278.800
20 mag 202431,7035,6630,6135,3835,384.597.900
17 mag 202428,3028,3727,0427,6827,681.318.200
16 mag 202427,2329,0927,0628,7528,751.120.600
15 mag 202428,6929,8828,3829,3829,381.011.700
14 mag 202426,9128,4326,4728,1628,16650.200
13 mag 202426,3128,0026,2226,6226,62959.600
10 mag 202425,9626,4825,0726,0026,00538.800
09 mag 202425,8026,4325,7025,9525,951.008.500
08 mag 202425,4125,7024,9325,6925,69464.300
07 mag 202426,1426,3925,3725,6525,65496.800
06 mag 202426,3426,5525,4026,2526,25646.600
03 mag 202426,0027,3125,8726,0826,08761.900
02 mag 202426,3427,1124,7926,0026,00935.700
01 mag 202425,2127,2925,2125,8325,831.351.400
30 apr 202426,4426,4425,0225,3125,31586.900
29 apr 202424,8525,8724,8525,4625,46603.400
26 apr 202423,7925,1223,5024,7324,73616.900
25 apr 202424,2624,4823,1623,6923,69705.900
24 apr 202425,6325,9224,9324,9824,98915.700
23 apr 202425,2226,3324,8325,4425,44807.700
22 apr 202424,2825,1923,5924,8724,87713.300
19 apr 202423,5324,2123,1123,8623,86973.300
18 apr 202424,6825,2923,5423,6523,65976.400
17 apr 202425,0925,2324,3424,8224,82801.900
16 apr 202425,1925,7624,6124,6324,63928.900
15 apr 202426,1426,6725,2125,4425,44662.800
12 apr 202427,1427,5225,5425,8525,85652.600
11 apr 202427,3227,8026,5627,3827,38737.100
10 apr 202426,2027,6626,0426,8326,83946.100
09 apr 202426,8927,4326,7227,2327,23668.400
08 apr 202426,4427,1625,8926,9026,90757.200
05 apr 202426,3027,3925,8126,4426,441.037.400
04 apr 202428,9029,0026,3026,4526,451.642.000
03 apr 202427,6528,9527,6328,7628,76835.400
02 apr 202427,0828,0526,3427,8427,84978.100
01 apr 202428,3128,7927,1128,0028,001.185.600
28 mar 202428,5129,0027,2728,3928,391.321.800
27 mar 202427,2929,8026,8128,5028,502.461.600
26 mar 202426,2826,8625,7026,7826,78943.500
25 mar 202424,5027,2023,5626,0626,063.306.200
22 mar 202429,3529,5928,0328,2428,24539.900
21 mar 202428,2429,5827,6729,1829,181.046.500
20 mar 202427,3627,9626,8927,9127,911.049.600
19 mar 202426,0827,8126,0827,5227,52714.900
18 mar 202427,5728,2626,1626,2826,282.325.000
15 mar 202426,4328,5726,4027,9927,994.802.900
14 mar 202427,6128,0325,9926,6826,681.277.800
13 mar 202427,1729,0827,1727,7727,771.437.800
12 mar 202425,3527,1325,2127,1027,101.598.000
11 mar 202424,9926,2524,7725,5525,551.258.000
08 mar 202426,5027,5824,9725,1625,161.843.800
07 mar 202426,3726,8925,1426,4426,444.925.000
06 mar 202426,9927,1525,9726,7826,781.150.800
05 mar 202427,6628,1025,4725,8725,871.190.100
04 mar 202429,8429,8426,7927,7127,711.475.200
01 mar 202427,3630,2727,2629,1329,132.231.200
29 feb 202425,6627,6125,3026,9026,902.560.900
28 feb 202424,4225,2823,9224,9824,981.756.900
27 feb 202424,4824,7823,5524,6024,601.722.300
26 feb 202422,7524,0422,5124,0424,041.113.800
23 feb 202422,4522,9222,1522,7922,79798.700
22 feb 202422,5023,1922,1622,4122,411.005.900
21 feb 202422,5523,3921,7022,5522,551.106.600
20 feb 202424,0124,0122,0922,7422,741.099.000
16 feb 202423,5423,5522,8622,9122,91875.900
15 feb 202424,2324,6023,3923,6023,601.106.000
14 feb 202423,6024,2323,1024,1924,19980.700
13 feb 202423,2123,9822,5123,1123,11948.500
12 feb 202423,4425,2223,3724,3124,311.593.100
09 feb 202422,9024,9222,8424,0124,011.019.000
08 feb 202421,4822,8521,4722,7322,73722.700
07 feb 202421,9022,4921,2321,4421,44807.600
06 feb 202422,0022,2321,1821,9421,94578.500
05 feb 202421,0121,9820,8021,8821,88567.800
02 feb 202422,0922,2220,4021,0421,041.745.100
01 feb 202421,4522,6521,0622,0622,062.183.800
31 gen 202421,1122,1020,6121,4021,401.106.100
30 gen 202420,7022,7220,3821,1821,181.983.000
29 gen 202420,8021,2420,0820,9020,901.452.700
26 gen 202418,0025,5017,2721,1621,165.763.200
25 gen 202417,3017,9316,9717,9017,901.017.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...