Stockscreener 앱 받기
13.14
4.40%
0.445
Dyne Therapeutics Inc 주식 (DYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $13.37 | $12.54 | $0.83 | 461,862.0 | +3.62% |
| 2025-06-02 | $12.93 | $11.92 | $1.01 | 2,218,905.0 | +6.19% |
| 2025-05-30 | $12.10 | $11.51 | $0.5871 | 1,132,995.0 | -2.29% |
| 2025-05-29 | $12.34 | $11.67 | $0.67 | 1,579,091.0 | +4.08% |
| 2025-05-28 | $11.99 | $11.52 | $0.47 | 871,323.0 | +0.51% |
| 2025-05-27 | $12.25 | $11.63 | $0.6221 | 1,095,642.0 | +0.09% |
| 2025-05-23 | $11.78 | $11.22 | $0.555 | 1,469,291.0 | -1.76% |
| 2025-05-22 | $12.45 | $11.54 | $0.91 | 1,744,243.0 | +1.19% |
| 2025-05-21 | $12.17 | $11.44 | $0.73 | 1,563,723.0 | -4.70% |
| 2025-05-20 | $12.36 | $11.45 | $0.91 | 1,097,296.0 | +5.83% |
| 2025-05-19 | $11.88 | $11.22 | $0.66 | 1,581,455.0 | -1.44% |
| 2025-05-16 | $12.09 | $11.56 | $0.53 | 2,185,589.0 | +0.77% |
| 2025-05-15 | $11.82 | $11.19 | $0.635 | 1,088,630.0 | +0.34% |
| 2025-05-14 | $12.29 | $11.17 | $1.12 | 1,983,431.0 | -3.31% |
| 2025-05-13 | $12.86 | $11.77 | $1.09 | 2,821,868.0 | -3.66% |
| 2025-05-12 | $13.03 | $11.64 | $1.39 | 4,777,394.0 | +10.08% |
| 2025-05-09 | $12.01 | $11.18 | $0.83 | 4,515,955.0 | +1.02% |
| 2025-05-08 | $11.78 | $9.26 | $2.52 | 7,122,991.0 | +20.16% |
| 2025-05-07 | $10.12 | $9.17 | $0.945 | 5,562,531.0 | -6.19% |
| 2025-05-06 | $11.74 | $9.97 | $1.77 | 6,130,395.0 | -15.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $13.37 | $11.92 | $1.45 | 2,680,767.0 | +10.03% |
| 2025-05 | $13.03 | $9.17 | $3.86 | 52,370,268.0 | +1.44% |
| 2025-04 | $12.02 | $6.36 | $5.66 | 60,529,711.0 | +12.72% |
| 2025-03 | $13.70 | $9.96 | $3.74 | 35,868,926.0 | -23.14% |
| 2025-02 | $17.18 | $12.87 | $4.31 | 27,891,195.0 | -4.29% |
| 2025-01 | $26.22 | $13.23 | $12.98 | 58,292,083.0 | -39.64% |
Dyne Therapeutics Inc 주식 (DYN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.46 | $23.05 | $7.41 | 14,877,967.0 | -22.74% |
| 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% |
0.00%
2.46%
자본화:
|
볼륨(24시간):