Dyne Therapeutics Inc DYN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$15,82-0,29 (-%1,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,82 | -%1,80 | $15,94 | $16,28 | $15,52 | 3,57M |
| 2026-09-30 | $16,11 | -%0,62 | $16,05 | $16,80 | $15,92 | 4,46M |
| 2026-09-29 | $16,21 | -%0,80 | $16,40 | $16,55 | $15,97 | 2,29M |
| 2026-09-28 | $16,34 | +%1,93 | $15,86 | $16,43 | $15,63 | 2,31M |
| 2026-09-25 | $16,03 | -%2,91 | $16,62 | $16,75 | $16,02 | 1,61M |
| 2026-09-24 | $16,51 | +%1,73 | $16,09 | $16,65 | $15,88 | 3,20M |
| 2026-09-23 | $16,23 | -%5,31 | $17,08 | $17,08 | $16,18 | 2,64M |
| 2026-09-22 | $17,14 | +%0,12 | $17,39 | $17,59 | $17,06 | 2,63M |
| 2026-09-21 | $17,12 | +%0,06 | $17,31 | $17,59 | $16,75 | 3,22M |
| 2026-09-18 | $17,11 | -%5,26 | $18,07 | $18,15 | $16,96 | 4,85M |
| 2026-09-17 | $18,06 | +%4,36 | $17,90 | $18,10 | $17,62 | 2,85M |
| 2026-09-16 | $17,31 | -%3,32 | $18,37 | $18,37 | $17,09 | 2,16M |
| 2026-09-15 | $17,90 | -%3,35 | $18,52 | $18,62 | $17,87 | 3,03M |
| 2026-09-14 | $18,52 | +%1,70 | $18,40 | $19,15 | $18,26 | 3,20M |
| 2026-09-11 | $18,21 | -%1,14 | $18,59 | $18,74 | $17,94 | 3,77M |
| 2026-09-10 | $18,42 | -%4,01 | $19,02 | $19,02 | $17,93 | 4,71M |
| 2026-09-09 | $19,19 | -%5,51 | $19,38 | $20,16 | $18,97 | 5,14M |
| 2026-09-08 | $20,31 | -%16,35 | $17,08 | $20,91 | $17,00 | 17,17M |
| 2026-09-04 | $24,28 | -%2,69 | $24,59 | $24,70 | $24,14 | 1,59M |
| 2026-09-03 | $24,95 | -%0,76 | $25,26 | $25,39 | $24,60 | 1,45M |
| 2026-09-02 | $25,14 | +%0,16 | $25,55 | $26,18 | $24,92 | 2,18M |
| 2026-09-01 | $25,10 | -%1,30 | $24,99 | $25,40 | $24,72 | 1,63M |
| 2026-08-31 | $25,43 | +%1,44 | $24,92 | $25,65 | $24,58 | 2,77M |
| 2026-08-28 | $25,07 | -%3,91 | $25,82 | $25,98 | $24,83 | 1,19M |
| 2026-08-27 | $26,09 | -%1,02 | $26,29 | $26,49 | $25,98 | 1,02M |
| 2026-08-26 | $26,36 | +%0,08 | $26,32 | $26,47 | $25,78 | 1,53M |
| 2026-08-25 | $26,34 | +%1,35 | $26,28 | $26,69 | $25,97 | 1,46M |
| 2026-08-24 | $25,99 | -%0,42 | $26,13 | $26,14 | $25,14 | 1,37M |
| 2026-08-21 | $26,10 | +%0,46 | $26,22 | $26,87 | $26,02 | 1,18M |
| 2026-08-20 | $25,98 | -%2,99 | $26,33 | $26,43 | $25,67 | 1,48M |
| 2026-08-19 | $26,78 | +%3,00 | $26,50 | $26,94 | $25,98 | 1,95M |
| 2026-08-18 | $26,00 | -%0,57 | $25,88 | $26,31 | $25,46 | 1,90M |
| 2026-08-17 | $26,15 | +%1,75 | $25,90 | $26,43 | $25,30 | 1,32M |
| 2026-08-14 | $25,70 | -%1,00 | $25,73 | $25,93 | $25,30 | 1,68M |
| 2026-08-13 | $25,96 | -%0,80 | $26,00 | $26,48 | $25,88 | 1,90M |
| 2026-08-12 | $26,17 | -%2,02 | $26,84 | $27,31 | $26,11 | 1,78M |
| 2026-08-11 | $26,71 | +%0,79 | $26,87 | $27,13 | $26,14 | 1,40M |
| 2026-08-10 | $26,50 | +%0,95 | $25,78 | $26,84 | $25,70 | 3,02M |
| 2026-08-07 | $26,25 | +%1,43 | $26,20 | $26,33 | $25,25 | 1,99M |
| 2026-08-06 | $25,88 | -%1,11 | $26,51 | $26,77 | $25,58 | 1,33M |
| 2026-08-05 | $26,17 | +%0,77 | $26,33 | $27,09 | $25,86 | 2,15M |
| 2026-08-04 | $25,97 | +%2,89 | $25,80 | $26,08 | $25,20 | 2,77M |
| 2026-08-03 | $25,24 | +%0,24 | $25,04 | $25,38 | $24,18 | 2,13M |
| 2026-07-31 | $25,18 | -%2,14 | $25,80 | $25,99 | $24,41 | 1,83M |
| 2026-07-30 | $25,73 | +%2,51 | $24,50 | $25,80 | $23,95 | 1,92M |
| 2026-07-29 | $25,10 | -%3,09 | $25,96 | $26,09 | $24,71 | 2,10M |
| 2026-07-28 | $25,90 | +%1,05 | $25,42 | $26,26 | $25,18 | 2,33M |
| 2026-07-27 | $25,63 | +%4,87 | $25,00 | $26,12 | $24,59 | 3,33M |
| 2026-07-24 | $24,44 | +%2,30 | $23,92 | $24,87 | $23,70 | 5,07M |
| 2026-07-23 | $23,89 | +%2,93 | $22,95 | $24,34 | $22,75 | 4,67M |
| 2026-07-22 | $23,21 | -%2,60 | $22,08 | $23,35 | $21,71 | 9,16M |
| 2026-07-21 | $23,83 | +%1,62 | $23,36 | $24,23 | $23,17 | 1,37M |
| 2026-07-20 | $23,45 | -%1,22 | $24,56 | $24,79 | $23,37 | 2,53M |
| 2026-07-17 | $23,74 | +%4,49 | $22,16 | $23,80 | $22,03 | 1,54M |
| 2026-07-16 | $22,72 | -%5,29 | $23,84 | $23,84 | $21,28 | 1,68M |
| 2026-07-15 | $23,99 | +%0,88 | $23,62 | $24,00 | $23,20 | 1,25M |
| 2026-07-14 | $23,78 | +%0,59 | $23,82 | $24,21 | $23,21 | 2,18M |
| 2026-07-13 | $23,64 | +%0,94 | $23,26 | $23,77 | $22,63 | 1,88M |
| 2026-07-10 | $23,42 | -%3,50 | $24,21 | $24,28 | $22,58 | 1,51M |
| 2026-07-09 | $24,27 | +%1,85 | $23,75 | $24,60 | $23,38 | 1,84M |
| 2026-07-08 | $23,83 | %0,00 | $23,40 | $23,91 | $22,40 | 2,53M |
| 2026-07-07 | $23,83 | +%4,33 | $22,80 | $24,27 | $22,45 | 3,06M |
| 2026-07-06 | $22,84 | -%1,00 | $23,07 | $23,32 | $22,42 | 2,92M |
| 2026-07-02 | $23,07 | +%5,87 | $21,92 | $23,11 | $21,82 | 2,16M |
| 2026-07-01 | $21,79 | -%1,89 | $22,15 | $22,44 | $21,70 | 1,38M |
| 2026-06-30 | $22,21 | +%4,47 | $21,28 | $22,89 | $21,18 | 2,51M |
| 2026-06-29 | $21,26 | +%1,53 | $20,85 | $21,35 | $20,43 | 2,17M |
| 2026-06-26 | $20,94 | +%1,60 | $20,96 | $21,62 | $20,42 | 5,44M |
| 2026-06-25 | $20,61 | +%1,38 | $20,31 | $21,25 | $20,25 | 1,63M |
| 2026-06-24 | $20,33 | +%0,35 | $20,38 | $21,13 | $20,27 | 2,19M |
| 2026-06-23 | $20,26 | -%2,92 | $20,43 | $21,54 | $20,23 | 2,08M |
| 2026-06-22 | $20,87 | +%5,40 | $20,17 | $20,99 | $20,11 | 2,56M |
| 2026-06-18 | $19,80 | +%3,12 | $20,00 | $20,49 | $19,14 | 5,11M |
| 2026-06-17 | $19,20 | +%6,25 | $18,33 | $20,44 | $18,24 | 3,45M |
| 2026-06-16 | $18,07 | -%3,52 | $18,73 | $18,82 | $17,65 | 1,14M |
| 2026-06-15 | $18,73 | +%2,97 | $18,46 | $19,39 | $18,19 | 1,64M |
| 2026-06-12 | $18,19 | +%1,34 | $18,04 | $18,51 | $17,95 | 926,80K |
| 2026-06-11 | $17,95 | +%1,58 | $17,68 | $18,27 | $17,40 | 1,98M |
| 2026-06-10 | $17,67 | -%1,40 | $17,75 | $18,76 | $17,52 | 1,27M |
| 2026-06-09 | $17,92 | +%6,60 | $17,16 | $18,00 | $16,89 | 1,70M |
| 2026-06-08 | $16,81 | -%1,35 | $17,28 | $17,28 | $16,56 | 2,06M |
| 2026-06-05 | $17,04 | -%7,44 | $18,09 | $18,60 | $16,63 | 1,88M |
| 2026-06-04 | $18,41 | +%2,33 | $18,15 | $18,80 | $18,15 | 1,45M |
| 2026-06-03 | $17,99 | +%4,35 | $17,25 | $18,07 | $17,19 | 1,56M |
| 2026-06-02 | $17,24 | -%7,46 | $18,30 | $18,49 | $16,96 | 1,88M |
| 2026-06-01 | $18,63 | -%3,62 | $19,15 | $19,18 | $18,17 | 1,44M |
| 2026-05-29 | $19,33 | +%4,15 | $18,65 | $19,61 | $18,65 | 1,50M |
| 2026-05-28 | $18,56 | +%2,20 | $18,15 | $18,68 | $17,93 | 1,27M |
| 2026-05-27 | $18,16 | +%0,06 | $18,15 | $18,95 | $17,89 | 1,05M |
| 2026-05-26 | $18,15 | +%4,49 | $18,22 | $18,57 | $17,54 | 1,69M |