NasdaqGS - Delayed Quote • USD
Dyne Therapeutics, Inc. (DYN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 24.26 | 24.48 | 23.16 | 23.69 | 23.69 | 705,900 |
Apr 24, 2024 | 25.63 | 25.92 | 24.93 | 24.98 | 24.98 | 915,700 |
Apr 23, 2024 | 25.22 | 26.33 | 24.83 | 25.44 | 25.44 | 807,700 |
Apr 22, 2024 | 24.28 | 25.19 | 23.59 | 24.87 | 24.87 | 713,300 |
Apr 19, 2024 | 23.53 | 24.21 | 23.11 | 23.86 | 23.86 | 973,300 |
Apr 18, 2024 | 24.68 | 25.29 | 23.54 | 23.65 | 23.65 | 976,400 |
Apr 17, 2024 | 25.09 | 25.23 | 24.34 | 24.82 | 24.82 | 801,900 |
Apr 16, 2024 | 25.19 | 25.76 | 24.61 | 24.63 | 24.63 | 928,900 |
Apr 15, 2024 | 26.14 | 26.67 | 25.21 | 25.44 | 25.44 | 662,800 |
Apr 12, 2024 | 27.14 | 27.52 | 25.54 | 25.85 | 25.85 | 652,600 |
Apr 11, 2024 | 27.32 | 27.80 | 26.56 | 27.38 | 27.38 | 737,100 |
Apr 10, 2024 | 26.20 | 27.66 | 26.04 | 26.83 | 26.83 | 946,100 |
Apr 9, 2024 | 26.89 | 27.43 | 26.72 | 27.23 | 27.23 | 668,400 |
Apr 8, 2024 | 26.44 | 27.16 | 25.89 | 26.90 | 26.90 | 757,200 |
Apr 5, 2024 | 26.30 | 27.39 | 25.81 | 26.44 | 26.44 | 1,037,400 |
Apr 4, 2024 | 28.90 | 29.00 | 26.30 | 26.45 | 26.45 | 1,642,000 |
Apr 3, 2024 | 27.65 | 28.95 | 27.63 | 28.76 | 28.76 | 835,400 |
Apr 2, 2024 | 27.08 | 28.05 | 26.34 | 27.84 | 27.84 | 978,100 |
Apr 1, 2024 | 28.31 | 28.79 | 27.11 | 28.00 | 28.00 | 1,185,600 |
Mar 28, 2024 | 28.51 | 29.00 | 27.27 | 28.39 | 28.39 | 1,321,800 |
Mar 27, 2024 | 27.29 | 29.80 | 26.81 | 28.50 | 28.50 | 2,461,600 |
Mar 26, 2024 | 26.28 | 26.86 | 25.70 | 26.78 | 26.78 | 943,500 |
Mar 25, 2024 | 24.50 | 27.20 | 23.56 | 26.06 | 26.06 | 3,306,200 |
Mar 22, 2024 | 29.35 | 29.59 | 28.03 | 28.24 | 28.24 | 539,900 |
Mar 21, 2024 | 28.24 | 29.58 | 27.67 | 29.18 | 29.18 | 1,046,500 |
Mar 20, 2024 | 27.36 | 27.96 | 26.89 | 27.91 | 27.91 | 1,049,600 |
Mar 19, 2024 | 26.08 | 27.81 | 26.08 | 27.52 | 27.52 | 714,900 |
Mar 18, 2024 | 27.57 | 28.26 | 26.16 | 26.28 | 26.28 | 2,325,000 |
Mar 15, 2024 | 26.43 | 28.57 | 26.40 | 27.99 | 27.99 | 4,802,900 |
Mar 14, 2024 | 27.61 | 28.03 | 25.99 | 26.68 | 26.68 | 1,277,800 |
Mar 13, 2024 | 27.17 | 29.08 | 27.17 | 27.77 | 27.77 | 1,437,800 |
Mar 12, 2024 | 25.35 | 27.13 | 25.21 | 27.10 | 27.10 | 1,598,000 |
Mar 11, 2024 | 24.99 | 26.25 | 24.77 | 25.55 | 25.55 | 1,258,000 |
Mar 8, 2024 | 26.50 | 27.58 | 24.97 | 25.16 | 25.16 | 1,843,800 |
Mar 7, 2024 | 26.37 | 26.89 | 25.14 | 26.44 | 26.44 | 4,925,000 |
Mar 6, 2024 | 26.99 | 27.15 | 25.97 | 26.78 | 26.78 | 1,150,800 |
Mar 5, 2024 | 27.66 | 28.10 | 25.47 | 25.87 | 25.87 | 1,190,100 |
Mar 4, 2024 | 29.84 | 29.84 | 26.79 | 27.71 | 27.71 | 1,475,200 |
Mar 1, 2024 | 27.36 | 30.27 | 27.26 | 29.13 | 29.13 | 2,231,200 |
Feb 29, 2024 | 25.66 | 27.61 | 25.30 | 26.90 | 26.90 | 2,560,900 |
Feb 28, 2024 | 24.42 | 25.28 | 23.92 | 24.98 | 24.98 | 1,756,900 |
Feb 27, 2024 | 24.48 | 24.78 | 23.55 | 24.60 | 24.60 | 1,722,300 |
Feb 26, 2024 | 22.75 | 24.04 | 22.51 | 24.04 | 24.04 | 1,113,800 |
Feb 23, 2024 | 22.45 | 22.92 | 22.15 | 22.79 | 22.79 | 798,700 |
Feb 22, 2024 | 22.50 | 23.19 | 22.16 | 22.41 | 22.41 | 1,005,900 |
Feb 21, 2024 | 22.55 | 23.39 | 21.70 | 22.55 | 22.55 | 1,106,600 |
Feb 20, 2024 | 24.01 | 24.01 | 22.09 | 22.74 | 22.74 | 1,099,000 |
Feb 16, 2024 | 23.54 | 23.55 | 22.86 | 22.91 | 22.91 | 875,900 |
Feb 15, 2024 | 24.23 | 24.60 | 23.39 | 23.60 | 23.60 | 1,106,000 |
Feb 14, 2024 | 23.60 | 24.23 | 23.10 | 24.19 | 24.19 | 980,700 |
Feb 13, 2024 | 23.21 | 23.98 | 22.51 | 23.11 | 23.11 | 948,500 |
Feb 12, 2024 | 23.44 | 25.22 | 23.37 | 24.31 | 24.31 | 1,593,100 |
Feb 9, 2024 | 22.90 | 24.92 | 22.84 | 24.01 | 24.01 | 1,019,000 |
Feb 8, 2024 | 21.48 | 22.85 | 21.47 | 22.73 | 22.73 | 722,700 |
Feb 7, 2024 | 21.90 | 22.49 | 21.23 | 21.44 | 21.44 | 807,600 |
Feb 6, 2024 | 22.00 | 22.23 | 21.18 | 21.94 | 21.94 | 578,500 |
Feb 5, 2024 | 21.01 | 21.98 | 20.80 | 21.88 | 21.88 | 567,800 |
Feb 2, 2024 | 22.09 | 22.22 | 20.40 | 21.04 | 21.04 | 1,745,100 |
Feb 1, 2024 | 21.45 | 22.65 | 21.06 | 22.06 | 22.06 | 2,183,800 |
Jan 31, 2024 | 21.11 | 22.10 | 20.61 | 21.40 | 21.40 | 1,106,100 |
Jan 30, 2024 | 20.70 | 22.72 | 20.38 | 21.18 | 21.18 | 1,983,000 |
Jan 29, 2024 | 20.80 | 21.24 | 20.08 | 20.90 | 20.90 | 1,452,700 |
Jan 26, 2024 | 18.00 | 25.50 | 17.27 | 21.16 | 21.16 | 5,763,200 |
Jan 25, 2024 | 17.30 | 17.93 | 16.97 | 17.90 | 17.90 | 1,017,800 |
Jan 24, 2024 | 17.08 | 17.50 | 16.76 | 16.96 | 16.96 | 489,800 |
Jan 23, 2024 | 16.45 | 17.07 | 16.30 | 16.98 | 16.98 | 787,900 |
Jan 22, 2024 | 15.61 | 16.23 | 15.59 | 16.19 | 16.19 | 1,494,900 |
Jan 19, 2024 | 16.33 | 16.33 | 15.49 | 15.62 | 15.62 | 806,500 |
Jan 18, 2024 | 16.71 | 17.20 | 15.96 | 16.21 | 16.21 | 1,090,100 |
Jan 17, 2024 | 16.31 | 16.76 | 16.15 | 16.65 | 16.65 | 966,000 |
Jan 16, 2024 | 16.38 | 16.90 | 16.25 | 16.73 | 16.73 | 1,547,800 |
Jan 12, 2024 | 17.08 | 17.69 | 16.13 | 16.69 | 16.69 | 1,827,900 |
Jan 11, 2024 | 17.31 | 17.54 | 15.22 | 16.41 | 16.41 | 3,674,200 |
Jan 10, 2024 | 18.20 | 18.94 | 17.06 | 17.34 | 17.34 | 3,095,400 |
Jan 9, 2024 | 17.89 | 19.57 | 17.82 | 18.77 | 18.77 | 3,228,900 |
Jan 8, 2024 | 18.09 | 18.43 | 17.35 | 18.03 | 18.03 | 3,760,000 |
Jan 5, 2024 | 17.79 | 18.41 | 17.40 | 17.96 | 17.96 | 8,639,800 |
Jan 4, 2024 | 14.37 | 19.87 | 14.29 | 19.39 | 19.39 | 14,050,400 |
Jan 3, 2024 | 18.00 | 18.73 | 12.33 | 14.77 | 14.77 | 20,936,900 |
Jan 2, 2024 | 13.02 | 13.82 | 12.57 | 13.06 | 13.06 | 1,169,300 |
Dec 29, 2023 | 13.13 | 13.74 | 12.86 | 13.30 | 13.30 | 726,200 |
Dec 28, 2023 | 13.60 | 13.80 | 13.02 | 13.16 | 13.16 | 884,100 |
Dec 27, 2023 | 12.77 | 13.88 | 12.52 | 13.64 | 13.64 | 945,700 |
Dec 26, 2023 | 13.06 | 13.09 | 12.06 | 12.65 | 12.65 | 594,500 |
Dec 22, 2023 | 12.46 | 13.00 | 12.36 | 12.65 | 12.65 | 410,200 |
Dec 21, 2023 | 12.02 | 12.31 | 11.93 | 12.22 | 12.22 | 263,000 |
Dec 20, 2023 | 12.51 | 12.75 | 11.66 | 11.71 | 11.71 | 653,600 |
Dec 19, 2023 | 12.08 | 12.65 | 12.08 | 12.61 | 12.61 | 551,100 |
Dec 18, 2023 | 12.60 | 12.93 | 11.92 | 11.93 | 11.93 | 571,800 |
Dec 15, 2023 | 11.96 | 12.79 | 11.96 | 12.70 | 12.70 | 2,093,500 |
Dec 14, 2023 | 11.74 | 12.20 | 11.51 | 11.82 | 11.82 | 796,100 |
Dec 13, 2023 | 10.94 | 11.32 | 10.80 | 11.32 | 11.32 | 873,100 |
Dec 12, 2023 | 10.92 | 11.07 | 10.33 | 10.96 | 10.96 | 344,300 |
Dec 11, 2023 | 11.19 | 11.21 | 10.45 | 10.90 | 10.90 | 466,000 |
Dec 8, 2023 | 11.47 | 11.57 | 11.07 | 11.18 | 11.18 | 480,000 |
Dec 7, 2023 | 11.50 | 11.61 | 11.18 | 11.56 | 11.56 | 428,400 |
Dec 6, 2023 | 11.88 | 12.07 | 11.40 | 11.42 | 11.42 | 477,400 |
Dec 5, 2023 | 11.51 | 11.77 | 11.12 | 11.68 | 11.68 | 933,300 |
Dec 4, 2023 | 11.10 | 12.06 | 11.02 | 11.65 | 11.65 | 1,086,000 |
Dec 1, 2023 | 11.03 | 11.30 | 10.36 | 11.20 | 11.20 | 473,900 |
Nov 30, 2023 | 11.34 | 11.54 | 10.89 | 11.08 | 11.08 | 798,100 |
Nov 29, 2023 | 10.34 | 11.52 | 10.27 | 10.99 | 10.99 | 777,600 |
Nov 28, 2023 | 10.72 | 10.80 | 10.12 | 10.40 | 10.40 | 660,500 |
Nov 27, 2023 | 11.00 | 11.00 | 10.27 | 10.66 | 10.66 | 899,800 |
Nov 24, 2023 | 10.53 | 11.17 | 10.53 | 11.05 | 11.05 | 435,700 |
Nov 22, 2023 | 10.74 | 10.83 | 10.21 | 10.52 | 10.52 | 610,700 |
Nov 21, 2023 | 10.50 | 11.20 | 10.03 | 10.51 | 10.51 | 995,400 |
Nov 20, 2023 | 11.02 | 11.45 | 10.52 | 10.65 | 10.65 | 777,200 |
Nov 17, 2023 | 9.85 | 11.03 | 9.82 | 11.02 | 11.02 | 590,700 |
Nov 16, 2023 | 10.89 | 10.89 | 9.76 | 9.77 | 9.77 | 1,015,400 |
Nov 15, 2023 | 10.36 | 11.24 | 10.35 | 10.88 | 10.88 | 724,400 |
Nov 14, 2023 | 9.26 | 10.38 | 9.26 | 10.35 | 10.35 | 882,100 |
Nov 13, 2023 | 8.57 | 8.72 | 8.05 | 8.70 | 8.70 | 382,600 |
Nov 10, 2023 | 8.47 | 9.11 | 8.04 | 8.70 | 8.70 | 639,200 |
Nov 9, 2023 | 9.46 | 9.58 | 8.41 | 8.44 | 8.44 | 818,200 |
Nov 8, 2023 | 9.37 | 9.44 | 9.00 | 9.35 | 9.35 | 613,100 |
Nov 7, 2023 | 8.20 | 9.48 | 7.93 | 9.35 | 9.35 | 566,700 |
Nov 6, 2023 | 8.33 | 8.71 | 8.14 | 8.16 | 8.16 | 637,300 |
Nov 3, 2023 | 7.26 | 8.32 | 7.10 | 8.23 | 8.23 | 820,500 |
Nov 2, 2023 | 7.41 | 7.67 | 7.09 | 7.15 | 7.15 | 427,000 |
Nov 1, 2023 | 7.02 | 7.36 | 6.90 | 7.30 | 7.30 | 978,700 |
Oct 31, 2023 | 7.19 | 7.22 | 6.66 | 7.05 | 7.05 | 1,906,000 |
Oct 30, 2023 | 6.40 | 7.51 | 6.40 | 7.32 | 7.32 | 733,300 |
Oct 27, 2023 | 7.05 | 7.05 | 6.51 | 6.62 | 6.62 | 373,400 |
Oct 26, 2023 | 6.84 | 7.02 | 6.52 | 6.87 | 6.87 | 227,500 |
Oct 25, 2023 | 6.85 | 6.85 | 6.50 | 6.66 | 6.66 | 317,100 |
Oct 24, 2023 | 6.67 | 7.27 | 6.64 | 6.96 | 6.96 | 493,500 |
Oct 23, 2023 | 7.32 | 7.32 | 6.66 | 6.66 | 6.66 | 473,500 |
Oct 20, 2023 | 7.51 | 7.75 | 7.18 | 7.25 | 7.25 | 481,400 |
Oct 19, 2023 | 7.36 | 7.61 | 7.28 | 7.46 | 7.46 | 321,500 |
Oct 18, 2023 | 7.62 | 7.70 | 7.32 | 7.40 | 7.40 | 777,200 |
Oct 17, 2023 | 7.82 | 8.14 | 7.57 | 7.72 | 7.72 | 379,600 |
Oct 16, 2023 | 8.18 | 8.22 | 7.62 | 7.86 | 7.86 | 602,100 |
Oct 13, 2023 | 7.83 | 8.20 | 7.39 | 8.16 | 8.16 | 586,600 |
Oct 12, 2023 | 8.55 | 8.55 | 7.64 | 7.80 | 7.80 | 572,200 |
Oct 11, 2023 | 9.01 | 9.08 | 8.09 | 8.38 | 8.38 | 356,700 |
Oct 10, 2023 | 8.98 | 9.20 | 8.57 | 8.99 | 8.99 | 634,200 |
Oct 9, 2023 | 9.26 | 9.28 | 8.87 | 8.97 | 8.97 | 182,400 |
Oct 6, 2023 | 9.31 | 9.46 | 9.11 | 9.41 | 9.41 | 206,200 |
Oct 5, 2023 | 8.27 | 9.52 | 8.27 | 9.44 | 9.44 | 641,200 |
Oct 4, 2023 | 8.68 | 8.78 | 8.14 | 8.31 | 8.31 | 376,000 |
Oct 3, 2023 | 7.75 | 8.69 | 7.75 | 8.65 | 8.65 | 570,100 |
Oct 2, 2023 | 9.20 | 9.20 | 7.83 | 7.94 | 7.94 | 470,200 |
Sep 29, 2023 | 8.90 | 9.07 | 8.65 | 8.96 | 8.96 | 267,600 |
Sep 28, 2023 | 8.61 | 8.82 | 8.35 | 8.79 | 8.79 | 1,174,600 |
Sep 27, 2023 | 9.06 | 9.22 | 8.56 | 8.60 | 8.60 | 374,100 |
Sep 26, 2023 | 8.66 | 9.13 | 8.66 | 9.01 | 9.01 | 314,300 |
Sep 25, 2023 | 9.10 | 9.10 | 8.47 | 8.67 | 8.67 | 561,600 |
Sep 22, 2023 | 9.29 | 9.35 | 8.91 | 9.09 | 9.09 | 292,700 |
Sep 21, 2023 | 9.21 | 9.34 | 8.71 | 9.27 | 9.27 | 539,500 |
Sep 20, 2023 | 9.71 | 9.92 | 9.23 | 9.32 | 9.32 | 609,900 |
Sep 19, 2023 | 9.86 | 10.05 | 9.52 | 9.86 | 9.86 | 750,100 |
Sep 18, 2023 | 9.24 | 10.06 | 9.10 | 9.85 | 9.85 | 914,600 |
Sep 15, 2023 | 9.48 | 9.50 | 8.56 | 9.26 | 9.26 | 1,340,200 |
Sep 14, 2023 | 9.23 | 9.56 | 8.63 | 9.34 | 9.34 | 1,242,500 |
Sep 13, 2023 | 9.84 | 9.96 | 9.26 | 9.27 | 9.27 | 574,100 |
Sep 12, 2023 | 11.14 | 11.41 | 9.90 | 9.90 | 9.90 | 894,800 |
Sep 11, 2023 | 11.05 | 11.45 | 10.95 | 11.18 | 11.18 | 583,600 |
Sep 8, 2023 | 11.51 | 11.51 | 10.88 | 10.98 | 10.98 | 190,000 |
Sep 7, 2023 | 11.63 | 11.65 | 11.25 | 11.52 | 11.52 | 289,500 |
Sep 6, 2023 | 11.69 | 11.87 | 11.47 | 11.77 | 11.77 | 185,600 |
Sep 5, 2023 | 11.75 | 12.15 | 11.55 | 11.66 | 11.66 | 304,300 |
Sep 1, 2023 | 11.47 | 11.84 | 11.27 | 11.77 | 11.77 | 244,600 |
Aug 31, 2023 | 11.84 | 12.11 | 11.36 | 11.40 | 11.40 | 260,300 |
Aug 30, 2023 | 11.77 | 12.04 | 11.63 | 11.89 | 11.89 | 268,400 |
Aug 29, 2023 | 11.55 | 11.97 | 11.41 | 11.77 | 11.77 | 174,100 |
Aug 28, 2023 | 11.98 | 12.12 | 11.50 | 11.60 | 11.60 | 178,900 |
Aug 25, 2023 | 11.69 | 12.68 | 11.69 | 11.89 | 11.89 | 395,300 |
Aug 24, 2023 | 11.60 | 11.75 | 11.29 | 11.75 | 11.75 | 212,600 |
Aug 23, 2023 | 10.92 | 11.71 | 10.92 | 11.61 | 11.61 | 236,900 |
Aug 22, 2023 | 10.90 | 11.52 | 10.83 | 10.87 | 10.87 | 651,600 |
Aug 21, 2023 | 10.17 | 10.83 | 9.95 | 10.83 | 10.83 | 396,000 |
Aug 18, 2023 | 10.15 | 10.59 | 10.15 | 10.25 | 10.25 | 441,600 |
Aug 17, 2023 | 10.60 | 10.70 | 10.26 | 10.33 | 10.33 | 238,900 |
Aug 16, 2023 | 10.90 | 10.99 | 10.27 | 10.56 | 10.56 | 295,900 |
Aug 15, 2023 | 10.93 | 11.21 | 10.74 | 10.93 | 10.93 | 279,900 |
Aug 14, 2023 | 10.88 | 11.10 | 10.42 | 10.99 | 10.99 | 250,000 |
Aug 11, 2023 | 11.05 | 11.23 | 10.79 | 10.99 | 10.99 | 226,900 |
Aug 10, 2023 | 10.67 | 11.16 | 10.59 | 10.92 | 10.92 | 264,500 |
Aug 9, 2023 | 9.94 | 10.63 | 9.94 | 10.58 | 10.58 | 299,500 |
Aug 8, 2023 | 11.45 | 11.53 | 9.91 | 9.93 | 9.93 | 630,600 |
Aug 7, 2023 | 11.59 | 11.60 | 11.29 | 11.56 | 11.56 | 290,200 |
Aug 4, 2023 | 11.41 | 11.78 | 11.26 | 11.55 | 11.55 | 217,900 |
Aug 3, 2023 | 11.57 | 11.83 | 11.49 | 11.50 | 11.50 | 291,500 |
Aug 2, 2023 | 11.71 | 11.86 | 11.45 | 11.76 | 11.76 | 275,100 |
Aug 1, 2023 | 12.05 | 12.08 | 11.41 | 11.84 | 11.84 | 408,200 |
Jul 31, 2023 | 11.82 | 12.51 | 11.80 | 12.18 | 12.18 | 519,800 |
Jul 28, 2023 | 10.80 | 11.86 | 10.67 | 11.77 | 11.77 | 427,600 |
Jul 27, 2023 | 10.73 | 10.82 | 10.55 | 10.72 | 10.72 | 217,000 |
Jul 26, 2023 | 10.34 | 10.71 | 10.21 | 10.67 | 10.67 | 253,200 |
Jul 25, 2023 | 10.30 | 10.48 | 9.90 | 10.36 | 10.36 | 490,900 |
Jul 24, 2023 | 10.86 | 11.00 | 10.33 | 10.34 | 10.34 | 283,200 |
Jul 21, 2023 | 11.05 | 11.14 | 10.78 | 10.87 | 10.87 | 369,500 |
Jul 20, 2023 | 11.21 | 11.32 | 10.89 | 10.99 | 10.99 | 235,500 |
Jul 19, 2023 | 11.06 | 11.46 | 11.06 | 11.23 | 11.23 | 268,600 |
Jul 18, 2023 | 11.11 | 11.36 | 10.96 | 11.05 | 11.05 | 643,600 |
Jul 17, 2023 | 11.20 | 11.56 | 11.00 | 11.08 | 11.08 | 502,600 |
Jul 14, 2023 | 11.48 | 11.57 | 10.96 | 11.10 | 11.10 | 519,300 |
Jul 13, 2023 | 11.63 | 11.64 | 11.09 | 11.46 | 11.46 | 277,500 |
Jul 12, 2023 | 11.98 | 12.00 | 11.57 | 11.63 | 11.63 | 254,500 |
Jul 11, 2023 | 11.54 | 11.86 | 11.23 | 11.79 | 11.79 | 276,400 |
Jul 10, 2023 | 11.01 | 11.67 | 10.78 | 11.53 | 11.53 | 312,400 |
Jul 7, 2023 | 11.19 | 11.48 | 10.75 | 10.99 | 10.99 | 484,700 |
Jul 6, 2023 | 10.95 | 11.25 | 10.65 | 11.18 | 11.18 | 428,400 |
Jul 5, 2023 | 11.24 | 11.49 | 10.68 | 11.07 | 11.07 | 559,800 |
Jul 3, 2023 | 11.09 | 11.35 | 11.04 | 11.22 | 11.22 | 275,400 |
Jun 30, 2023 | 10.54 | 11.52 | 10.39 | 11.25 | 11.25 | 832,800 |
Jun 29, 2023 | 10.67 | 10.70 | 10.29 | 10.43 | 10.43 | 359,900 |
Jun 28, 2023 | 10.27 | 10.83 | 10.14 | 10.64 | 10.64 | 585,700 |
Jun 27, 2023 | 10.16 | 10.50 | 9.78 | 10.34 | 10.34 | 711,000 |
Jun 26, 2023 | 10.43 | 10.51 | 9.91 | 10.18 | 10.18 | 561,000 |
Jun 23, 2023 | 11.60 | 11.77 | 10.34 | 10.50 | 10.50 | 2,338,800 |
Jun 22, 2023 | 11.64 | 12.07 | 11.29 | 11.75 | 11.75 | 645,700 |
Jun 21, 2023 | 11.64 | 11.84 | 11.53 | 11.75 | 11.75 | 783,700 |
Jun 20, 2023 | 10.80 | 11.81 | 10.71 | 11.77 | 11.77 | 981,900 |
Jun 16, 2023 | 12.36 | 12.36 | 10.50 | 10.95 | 10.95 | 4,066,700 |
Jun 15, 2023 | 12.32 | 12.33 | 11.76 | 12.10 | 12.10 | 737,600 |
Jun 14, 2023 | 12.86 | 12.86 | 12.03 | 12.40 | 12.40 | 534,800 |
Jun 13, 2023 | 12.58 | 13.11 | 11.95 | 12.87 | 12.87 | 821,800 |
Jun 12, 2023 | 13.02 | 13.19 | 12.18 | 12.52 | 12.52 | 619,100 |
Jun 9, 2023 | 13.51 | 13.68 | 12.89 | 12.96 | 12.96 | 453,300 |
Jun 8, 2023 | 14.22 | 14.26 | 13.07 | 13.46 | 13.46 | 578,800 |
Jun 7, 2023 | 14.26 | 14.68 | 14.17 | 14.28 | 14.28 | 379,700 |
Jun 6, 2023 | 13.93 | 14.48 | 13.76 | 14.21 | 14.21 | 575,400 |
Jun 5, 2023 | 13.34 | 13.95 | 13.08 | 13.93 | 13.93 | 287,100 |
Jun 2, 2023 | 13.02 | 13.72 | 12.65 | 13.43 | 13.43 | 282,600 |
Jun 1, 2023 | 13.08 | 13.39 | 12.66 | 12.79 | 12.79 | 235,300 |
May 31, 2023 | 12.70 | 13.33 | 12.51 | 13.03 | 13.03 | 323,600 |
May 30, 2023 | 12.74 | 13.06 | 12.25 | 12.64 | 12.64 | 250,500 |
May 26, 2023 | 12.50 | 12.91 | 12.43 | 12.66 | 12.66 | 207,800 |
May 25, 2023 | 13.58 | 13.80 | 12.30 | 12.47 | 12.47 | 293,000 |
May 24, 2023 | 13.60 | 13.76 | 12.70 | 13.49 | 13.49 | 289,700 |
May 23, 2023 | 13.91 | 14.74 | 13.40 | 13.70 | 13.70 | 325,200 |
May 22, 2023 | 13.79 | 14.16 | 13.54 | 13.93 | 13.93 | 900,900 |
May 19, 2023 | 13.39 | 13.80 | 13.24 | 13.70 | 13.70 | 451,900 |
May 18, 2023 | 13.52 | 13.82 | 12.74 | 13.16 | 13.16 | 306,800 |
May 17, 2023 | 13.46 | 13.72 | 13.06 | 13.57 | 13.57 | 189,500 |
May 16, 2023 | 13.48 | 13.66 | 13.10 | 13.35 | 13.35 | 154,200 |
May 15, 2023 | 13.48 | 14.09 | 13.48 | 13.69 | 13.69 | 256,700 |
May 12, 2023 | 13.66 | 13.66 | 12.74 | 13.43 | 13.43 | 331,000 |
May 11, 2023 | 13.71 | 13.90 | 13.19 | 13.60 | 13.60 | 362,600 |
May 10, 2023 | 14.45 | 15.02 | 13.95 | 13.99 | 13.99 | 380,900 |
May 9, 2023 | 13.46 | 14.44 | 13.34 | 14.28 | 14.28 | 272,600 |
May 8, 2023 | 13.95 | 14.37 | 13.58 | 13.64 | 13.64 | 601,100 |
May 5, 2023 | 12.31 | 14.29 | 12.15 | 13.97 | 13.97 | 653,500 |
May 4, 2023 | 12.07 | 12.48 | 11.65 | 12.10 | 12.10 | 443,500 |
May 3, 2023 | 11.52 | 12.73 | 11.10 | 12.07 | 12.07 | 2,596,100 |
May 2, 2023 | 11.05 | 12.10 | 10.91 | 11.56 | 11.56 | 375,900 |
May 1, 2023 | 10.32 | 11.55 | 10.32 | 11.16 | 11.16 | 258,600 |
Apr 28, 2023 | 10.30 | 10.50 | 9.92 | 10.36 | 10.36 | 160,600 |
Apr 27, 2023 | 10.42 | 10.75 | 10.11 | 10.15 | 10.15 | 160,100 |
Apr 26, 2023 | 10.61 | 10.61 | 9.81 | 10.43 | 10.43 | 137,700 |
Related Tickers
RNA Avidity Biosciences, Inc.
23.83
-5.02%
RVMD Revolution Medicines, Inc.
35.33
-0.73%
MLTX MoonLake Immunotherapeutics
42.25
-0.42%
IMVT Immunovant, Inc.
27.75
-3.65%
KROS Keros Therapeutics, Inc.
54.19
-3.65%
MRUS Merus N.V.
44.93
+7.05%
SWTX SpringWorks Therapeutics, Inc.
44.20
+1.89%
FDMT 4D Molecular Therapeutics, Inc.
23.53
-2.97%
APGE Apogee Therapeutics, Inc.
45.86
-1.46%
CGON CG Oncology, Inc.
36.20
+0.42%