Stockscreener 앱 받기
16.68
2.68%
-0.46
시간 외 거래:
16.68
Dyne Therapeutics Inc 주식 (DYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $17.20 | $16.27 | $0.935 | 946,677.0 | -2.68% |
| 2026-02-10 | $17.45 | $16.83 | $0.62 | 2,015,964.0 | +0.88% |
| 2026-02-09 | $17.07 | $16.10 | $0.97 | 1,854,367.0 | +1.13% |
| 2026-02-06 | $17.49 | $16.40 | $1.09 | 1,421,968.0 | +1.51% |
| 2026-02-05 | $18.50 | $16.52 | $1.98 | 2,165,244.0 | -9.22% |
| 2026-02-04 | $19.11 | $17.85 | $1.26 | 1,884,844.0 | -3.85% |
| 2026-02-03 | $19.39 | $18.56 | $0.8297 | 1,507,173.0 | +1.07% |
| 2026-02-02 | $19.05 | $17.45 | $1.60 | 1,823,127.0 | +4.86% |
| 2026-01-30 | $18.00 | $17.11 | $0.89 | 2,446,521.0 | +0.06% |
| 2026-01-29 | $18.06 | $17.30 | $0.755 | 1,911,523.0 | +1.02% |
| 2026-01-28 | $18.23 | $17.27 | $0.955 | 1,859,634.0 | -1.88% |
| 2026-01-27 | $18.58 | $17.85 | $0.7299 | 1,599,240.0 | +0.22% |
| 2026-01-26 | $18.20 | $17.42 | $0.78 | 2,527,597.0 | +0.00% |
| 2026-01-23 | $18.32 | $17.61 | $0.7064 | 2,748,304.0 | -0.44% |
| 2026-01-22 | $18.23 | $17.38 | $0.855 | 2,866,524.0 | +3.31% |
| 2026-01-21 | $17.57 | $16.43 | $1.14 | 1,397,483.0 | +5.55% |
| 2026-01-20 | $16.80 | $16.00 | $0.80 | 2,069,910.0 | -0.75% |
| 2026-01-16 | $17.24 | $16.40 | $0.84 | 1,960,803.0 | +1.74% |
| 2026-01-15 | $17.50 | $16.30 | $1.20 | 1,540,431.0 | -5.90% |
| 2026-01-14 | $17.48 | $16.86 | $0.615 | 3,629,260.0 | +2.41% |
| 2026-01-13 | $17.45 | $16.76 | $0.695 | 2,346,781.0 | -2.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $19.39 | $16.10 | $3.29 | 14,566,041.0 | -6.76% |
| 2026-01 | $19.90 | $16.00 | $3.90 | 44,331,886.0 | -8.54% |
Dyne Therapeutics Inc 주식 (DYN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.96 | $18.21 | $5.75 | 66,256,576.0 | -12.33% |
| 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% |
2.09%
2.01%
자본화:
|
볼륨(24시간):