Stockscreener 앱 받기
8.93
6.51%
-0.59
Dyne Therapeutics Inc 주식 (DYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $9.19 | $8.41 | $0.775 | 4,023,417.0 | -6.20% |
| 2025-06-30 | $9.93 | $9.51 | $0.415 | 1,440,860.0 | -0.52% |
| 2025-06-27 | $10.20 | $9.54 | $0.66 | 4,645,697.0 | -4.78% |
| 2025-06-26 | $10.74 | $10.01 | $0.73 | 1,910,658.0 | -3.55% |
| 2025-06-25 | $10.62 | $10.00 | $0.62 | 1,972,456.0 | -1.98% |
| 2025-06-24 | $10.68 | $10.03 | $0.65 | 1,418,345.0 | +4.63% |
| 2025-06-23 | $10.39 | $9.88 | $0.515 | 1,810,691.0 | -1.55% |
| 2025-06-20 | $10.87 | $10.11 | $0.7584 | 4,028,116.0 | -4.27% |
| 2025-06-18 | $11.18 | $10.59 | $0.5928 | 3,007,099.0 | -0.74% |
| 2025-06-17 | $12.99 | $10.56 | $2.43 | 6,689,295.0 | -21.42% |
| 2025-06-16 | $14.61 | $13.71 | $0.895 | 6,960,266.0 | -4.09% |
| 2025-06-13 | $14.64 | $13.80 | $0.84 | 1,747,992.0 | -0.35% |
| 2025-06-12 | $14.84 | $13.98 | $0.86 | 2,504,530.0 | -0.75% |
| 2025-06-11 | $15.23 | $14.46 | $0.765 | 1,594,229.0 | -1.42% |
| 2025-06-10 | $15.12 | $14.28 | $0.84 | 2,524,398.0 | +2.64% |
| 2025-06-09 | $15.21 | $14.02 | $1.19 | 3,596,276.0 | -2.04% |
| 2025-06-06 | $15.01 | $14.03 | $0.98 | 2,674,332.0 | +5.08% |
| 2025-06-05 | $14.24 | $13.14 | $1.10 | 2,458,859.0 | +4.33% |
| 2025-06-04 | $14.00 | $13.19 | $0.81 | 1,975,361.0 | +1.06% |
| 2025-06-03 | $13.59 | $12.54 | $1.05 | 1,752,492.0 | +4.49% |
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 | $15.23 | $8.41 | $6.82 | 60,954,274.0 | -25.33% |
| 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% |
0.56%
2.68%
자본화:
|
볼륨(24시간):