Stockscreener 앱 받기
20.28
2.27%
-0.47
시간 외 거래:
20.21
-0.07
-0.35%
Dyne Therapeutics Inc 주식 (DYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $21.00 | $20.14 | $0.855 | 2,574,429.0 | -2.27% |
| 2025-12-04 | $21.09 | $19.63 | $1.46 | 1,684,805.0 | +3.29% |
| 2025-12-03 | $20.56 | $19.64 | $0.915 | 2,527,497.0 | +0.50% |
| 2025-12-02 | $21.08 | $19.45 | $1.63 | 3,315,674.0 | -3.01% |
| 2025-12-01 | $21.58 | $20.55 | $1.03 | 1,595,727.0 | -5.89% |
| 2025-11-28 | $22.29 | $20.59 | $1.70 | 2,258,428.0 | +3.45% |
| 2025-11-26 | $21.61 | $20.81 | $0.805 | 3,051,698.0 | +1.78% |
| 2025-11-25 | $21.79 | $20.44 | $1.35 | 2,542,688.0 | -4.01% |
| 2025-11-24 | $22.27 | $21.10 | $1.17 | 2,155,319.0 | +2.31% |
| 2025-11-21 | $21.24 | $19.67 | $1.57 | 1,907,858.0 | +5.27% |
| 2025-11-20 | $21.98 | $20.03 | $1.95 | 2,034,423.0 | -2.33% |
| 2025-11-19 | $21.64 | $20.48 | $1.17 | 1,990,654.0 | -1.72% |
| 2025-11-18 | $21.31 | $19.53 | $1.78 | 2,100,695.0 | +3.56% |
| 2025-11-17 | $22.00 | $18.42 | $3.58 | 4,266,841.0 | +7.72% |
| 2025-11-14 | $19.41 | $18.34 | $1.07 | 1,896,103.0 | -0.21% |
| 2025-11-13 | $19.19 | $18.20 | $0.99 | 1,497,715.0 | +1.18% |
| 2025-11-12 | $20.07 | $18.60 | $1.47 | 1,784,373.0 | -5.39% |
| 2025-11-11 | $19.75 | $18.18 | $1.57 | 2,179,638.0 | +6.27% |
| 2025-11-10 | $19.00 | $18.11 | $0.885 | 2,038,056.0 | +0.82% |
| 2025-11-07 | $18.39 | $17.02 | $1.37 | 3,621,220.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.58 | $19.45 | $2.13 | 14,272,561.0 | -7.40% |
| 2025-11 | $24.25 | $17.02 | $7.23 | 48,889,224.0 | -3.01% |
| 2025-10 | $25.00 | $12.33 | $12.67 | 64,408,719.0 | +78.50% |
| 2025-09 | $14.35 | $11.92 | $2.43 | 51,393,467.0 | -6.23% |
| 2025-08 | $14.18 | $9.57 | $4.61 | 64,603,611.0 | +36.95% |
| 2025-07 | $10.23 | $8.06 | $2.17 | 70,812,373.0 | +3.47% |
| 2025-06 | $15.23 | $9.51 | $5.72 | 56,930,857.0 | -20.40% |
| 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% |
1.44%
0.91%
자본화:
|
볼륨(24시간):