Stockscreener 앱 받기
29.73
0.87%
-0.26
시간 외 거래:
29.73
Dyne Therapeutics Inc 주식 (DYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.85 | $29.35 | $1.50 | 973,799.0 | -0.87% |
| 2024-11-20 | $30.28 | $28.68 | $1.60 | 1,072,969.0 | +1.04% |
| 2024-11-19 | $29.70 | $28.13 | $1.57 | 650,127.0 | +1.16% |
| 2024-11-18 | $29.66 | $27.04 | $2.62 | 1,229,750.0 | +3.35% |
| 2024-11-15 | $30.62 | $27.80 | $2.82 | 1,420,688.0 | -6.33% |
| 2024-11-14 | $33.40 | $29.78 | $3.62 | 1,441,811.0 | -11.19% |
| 2024-11-13 | $35.68 | $29.02 | $6.66 | 2,204,906.0 | +16.37% |
| 2024-11-12 | $31.38 | $27.99 | $3.39 | 1,880,259.0 | +4.27% |
| 2024-11-11 | $29.75 | $28.10 | $1.64 | 956,635.0 | -1.23% |
| 2024-11-08 | $29.55 | $28.13 | $1.42 | 1,251,843.0 | -2.70% |
| 2024-11-07 | $30.97 | $29.20 | $1.77 | 729,917.0 | -1.81% |
| 2024-11-06 | $30.43 | $29.31 | $1.12 | 990,326.0 | +4.16% |
| 2024-11-05 | $29.00 | $28.25 | $0.755 | 842,399.0 | -0.56% |
| 2024-11-04 | $29.20 | $27.92 | $1.28 | 1,068,244.0 | +0.14% |
| 2024-11-01 | $29.23 | $27.66 | $1.57 | 943,364.0 | -0.42% |
| 2024-10-31 | $29.21 | $28.22 | $0.99 | 1,017,338.0 | -1.16% |
| 2024-10-30 | $30.61 | $28.99 | $1.62 | 705,925.0 | -3.38% |
| 2024-10-29 | $30.67 | $29.94 | $0.73 | 664,625.0 | -1.82% |
| 2024-10-28 | $31.55 | $30.65 | $0.90 | 788,215.0 | +0.16% |
| 2024-10-25 | $31.83 | $30.67 | $1.16 | 790,555.0 | -1.19% |
| 2024-10-24 | $32.25 | $30.69 | $1.56 | 970,050.0 | -3.89% |
| 2024-10-23 | $33.42 | $32.00 | $1.42 | 757,158.0 | -3.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $35.68 | $27.04 | $8.64 | 18,630,836.0 | +3.01% |
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):