XNAS
Datos históricos de Dyne Therapeutics, Inc.
Dyne Therapeutics, Inc. · DYN
$16.64
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:41:10 UTC
- Variación en el periodo
- +18.43%
- Máximo
- US$27.31
- 12 de agosto de 2026
- Mínimo
- US$13.73
- 13 de octubre de 2025
- Volumen medio diario
- 2.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.41 | 17.31 | 16.36 | 16.64 | +1.65% | 3.57 M |
| 8 oct 2026 | 15.84 | 16.47 | 15.35 | 16.37 | +2.50% | 6.28 M |
| 7 oct 2026 | 15.40 | 16.12 | 15.25 | 15.97 | +3.70% | 3.49 M |
| 6 oct 2026 | 15.50 | 15.59 | 14.93 | 15.40 | −0.26% | 4.1 M |
| 5 oct 2026 | 15.31 | 15.54 | 15.08 | 15.44 | +1.58% | 4.38 M |
| 2 oct 2026 | 16.03 | 16.03 | 15.09 | 15.20 | −3.92% | 2.53 M |
| 1 oct 2026 | 16.01 | 16.28 | 15.52 | 15.82 | −1.80% | 3.7 M |
| 30 sep 2026 | 16.05 | 16.80 | 15.92 | 16.11 | −0.62% | 4.46 M |
| 29 sep 2026 | 16.40 | 16.55 | 15.97 | 16.21 | −0.80% | 2.29 M |
| 28 sep 2026 | 15.86 | 16.43 | 15.63 | 16.34 | +1.93% | 2.31 M |
| 25 sep 2026 | 16.62 | 16.76 | 16.02 | 16.03 | −2.91% | 1.61 M |
| 24 sep 2026 | 16.09 | 16.65 | 15.88 | 16.51 | +1.73% | 3.2 M |
| 23 sep 2026 | 17.08 | 17.08 | 16.18 | 16.23 | −5.31% | 2.64 M |
| 22 sep 2026 | 17.39 | 17.59 | 17.06 | 17.14 | +0.12% | 2.63 M |
| 21 sep 2026 | 17.31 | 17.59 | 16.75 | 17.12 | +0.06% | 3.22 M |
| 18 sep 2026 | 18.07 | 18.15 | 16.96 | 17.11 | −5.26% | 4.85 M |
| 17 sep 2026 | 17.90 | 18.11 | 17.62 | 18.06 | +4.36% | 2.85 M |
| 16 sep 2026 | 18.37 | 18.37 | 17.09 | 17.31 | −3.32% | 2.16 M |
| 15 sep 2026 | 18.52 | 18.62 | 17.87 | 17.90 | −3.35% | 3.03 M |
| 14 sep 2026 | 18.40 | 19.15 | 18.27 | 18.52 | +1.70% | 3.2 M |
| 11 sep 2026 | 18.59 | 18.74 | 17.94 | 18.21 | −1.14% | 3.77 M |
| 10 sep 2026 | 19.03 | 19.03 | 17.93 | 18.42 | −4.01% | 4.71 M |
| 9 sep 2026 | 19.38 | 20.16 | 18.97 | 19.19 | −5.51% | 5.14 M |
| 8 sep 2026 | 17.08 | 20.91 | 17.00 | 20.31 | −16.35% | 17.17 M |
| 4 sep 2026 | 24.59 | 24.70 | 24.14 | 24.28 | −2.69% | 1.59 M |
| 3 sep 2026 | 25.26 | 25.39 | 24.60 | 24.95 | −0.76% | 1.45 M |
| 2 sep 2026 | 25.55 | 26.18 | 24.92 | 25.14 | +0.16% | 2.18 M |
| 1 sep 2026 | 24.99 | 25.40 | 24.72 | 25.10 | −1.30% | 1.63 M |
| 31 ago 2026 | 24.92 | 25.65 | 24.58 | 25.43 | +1.44% | 2.77 M |
| 28 ago 2026 | 25.82 | 25.98 | 24.83 | 25.07 | −3.91% | 1.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.