Stockscreener 앱 받기
23.99
1.28%
-0.31
Dyne Therapeutics Inc 주식 (DYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $24.90 | $23.65 | $1.25 | 1,388,636.0 | -1.28% |
| 2024-12-19 | $24.63 | $23.76 | $0.87 | 885,532.0 | -1.06% |
| 2024-12-18 | $26.69 | $24.31 | $2.38 | 976,246.0 | -6.12% |
| 2024-12-17 | $26.54 | $25.27 | $1.27 | 816,850.0 | +0.23% |
| 2024-12-16 | $26.28 | $25.47 | $0.81 | 1,008,987.0 | +1.44% |
| 2024-12-13 | $26.57 | $25.08 | $1.49 | 833,998.0 | +0.47% |
| 2024-12-12 | $27.59 | $25.32 | $2.27 | 822,108.0 | -6.77% |
| 2024-12-11 | $28.96 | $27.47 | $1.49 | 513,205.0 | -3.04% |
| 2024-12-10 | $28.93 | $27.93 | $1.00 | 564,751.0 | -1.19% |
| 2024-12-09 | $29.71 | $28.63 | $1.09 | 580,101.0 | -2.81% |
| 2024-12-06 | $29.59 | $27.70 | $1.89 | 1,089,517.0 | +6.34% |
| 2024-12-05 | $29.52 | $27.68 | $1.84 | 609,881.0 | -5.77% |
| 2024-12-04 | $29.57 | $27.93 | $1.64 | 788,861.0 | +4.51% |
| 2024-12-03 | $29.42 | $27.99 | $1.43 | 779,076.0 | -3.79% |
| 2024-12-02 | $30.46 | $29.26 | $1.20 | 671,901.0 | -4.34% |
| 2024-11-29 | $31.29 | $29.73 | $1.56 | 459,885.0 | -1.67% |
| 2024-11-27 | $31.32 | $28.80 | $2.52 | 1,404,407.0 | +6.50% |
| 2024-11-26 | $29.98 | $28.60 | $1.38 | 1,039,743.0 | -0.75% |
| 2024-11-25 | $30.77 | $29.19 | $1.58 | 1,114,681.0 | -0.81% |
| 2024-11-22 | $30.37 | $29.18 | $1.19 | 996,133.0 | -0.13% |
Dyne Therapeutics Inc 주식 (DYN) 연도별 가격 이력
이 심층 분석에서는 Dyne Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DYN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dyne Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dyne Therapeutics Inc 주식 (DYN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.46 | $23.65 | $6.81 | 13,718,286.0 | -21.63% |
| 2024-11 | $35.68 | $27.04 | $8.64 | 22,671,886.0 | +6.06% |
| 2024-10 | $35.90 | $28.22 | $7.68 | 18,114,233.0 | -19.65% |
| 2024-09 | $37.08 | $23.55 | $13.53 | 41,120,012.0 | -22.07% |
| 2024-08 | $47.45 | $36.21 | $11.24 | 20,547,006.0 | +7.41% |
| 2024-07 | $45.45 | $33.09 | $12.37 | 18,811,516.0 | +21.59% |
| 2024-06 | $36.60 | $29.75 | $6.85 | 21,991,172.0 | +10.70% |
| 2024-05 | $35.98 | $24.79 | $11.19 | 34,949,059.0 | +25.96% |
| 2024-04 | $29.00 | $23.11 | $5.89 | 17,928,206.0 | -10.85% |
| 2024-03 | $30.27 | $23.56 | $6.71 | 35,852,824.0 | +5.54% |
| 2024-02 | $27.61 | $20.40 | $7.21 | 23,453,820.0 | +25.70% |
| 2024-01 | $25.50 | $12.33 | $13.17 | 78,254,388.0 | +60.90% |
Dyne Therapeutics Inc 주식 (DYN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.88 | $10.33 | $3.55 | 13,786,945.0 | +20.04% |
| 2023-11 | $11.54 | $6.90 | $4.64 | 15,004,976.0 | +57.16% |
| 2023-10 | $9.52 | $6.40 | $3.12 | 10,857,297.0 | -21.32% |
| 2023-09 | $12.15 | $8.35 | $3.80 | 11,697,096.0 | -21.40% |
| 2023-08 | $12.68 | $9.91 | $2.77 | 7,183,773.0 | -6.40% |
| 2023-07 | $12.51 | $9.90 | $2.61 | 7,607,009.0 | +8.27% |
| 2023-06 | $14.68 | $9.78 | $4.90 | 17,244,724.0 | -13.66% |
| 2023-05 | $15.02 | $10.32 | $4.70 | 10,192,915.0 | +25.77% |
| 2023-04 | $11.63 | $8.04 | $3.59 | 6,492,925.0 | -10.07% |
| 2023-03 | $15.60 | $10.71 | $4.89 | 8,564,248.0 | -10.56% |
| 2023-02 | $14.96 | $11.59 | $3.37 | 4,783,682.0 | -11.78% |
| 2023-01 | $15.04 | $10.86 | $4.18 | 6,203,878.0 | +25.97% |
Dyne Therapeutics Inc 주식 (DYN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.55 | $10.15 | $4.40 | 9,083,911.0 | -0.94% |
| 2022-11 | $12.19 | $9.06 | $3.13 | 3,961,052.0 | +2.63% |
| 2022-10 | $13.72 | $10.45 | $3.27 | 4,445,356.0 | -10.24% |
| 2022-09 | $15.63 | $9.73 | $5.90 | 7,932,307.0 | +29.59% |
| 2022-08 | $12.41 | $9.71 | $2.70 | 5,353,467.0 | -6.58% |
| 2022-07 | $11.78 | $6.76 | $5.02 | 3,749,411.0 | +52.69% |
| 2022-06 | $7.17 | $4.30 | $2.87 | 4,445,069.0 | +42.83% |
| 2022-05 | $9.27 | $4.34 | $4.93 | 2,945,963.0 | -39.72% |
| 2022-04 | $11.21 | $7.30 | $3.91 | 2,540,725.0 | -17.22% |
| 2022-03 | $10.00 | $7.90 | $2.10 | 4,048,000.0 | +12.49% |
| 2022-02 | $8.78 | $6.39 | $2.39 | 3,542,104.0 | +15.50% |
| 2022-01 | $12.66 | $6.63 | $6.03 | 7,574,032.0 | -37.59% |
2.88%
2.65%
자본화:
|
볼륨(24시간):