Dyne Therapeutics Inc

DYN
🏛️ 美国 →
13.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 11.36 11.62 10.98 11.59 0.1M
2022-12-29 11.15 11.67 11.04 11.40 0.2M
2022-12-28 11.21 11.21 10.85 11.02 0.1M
2022-12-27 12.25 12.40 11.20 11.21 0.1M
2022-12-23 13.15 13.52 12.13 12.25 0.2M
2022-12-22 13.34 13.34 12.57 13.28 0.2M
2022-12-21 13.66 14.29 13.16 13.38 0.2M
2022-12-20 13.34 13.77 13.08 13.62 0.2M
2022-12-19 13.65 13.65 12.38 13.42 0.3M
2022-12-16 13.38 13.93 13.27 13.52 0.6M
2022-12-15 14.08 14.36 13.34 13.59 0.8M
2022-12-14 12.50 14.55 11.71 13.80 0.9M
2022-12-13 11.83 12.48 11.64 12.20 0.6M
2022-12-12 10.78 11.92 10.15 11.65 3.3M
2022-12-09 11.26 11.33 10.72 10.72 0.1M
2022-12-08 11.03 11.34 10.23 11.29 0.2M
2022-12-07 11.29 11.48 10.96 11.00 0.4M
2022-12-06 11.37 11.45 11.12 11.27 0.1M
2022-12-05 11.86 11.86 11.25 11.47 0.2M
2022-12-02 11.87 12.18 11.52 11.90 0.2M
2022-12-01 11.81 12.17 11.45 11.93 0.1M
2022-11-30 10.91 11.76 10.91 11.70 0.2M
2022-11-29 10.58 11.20 10.19 10.79 0.2M
2022-11-28 10.69 11.10 10.59 10.65 0.1M
2022-11-25 10.50 10.93 10.27 10.70 0.1M
2022-11-23 10.24 10.96 10.19 10.50 0.7M
2022-11-22 9.37 10.36 9.06 10.30 0.2M
2022-11-21 9.36 9.58 9.21 9.37 0.2M
2022-11-18 9.74 9.87 9.25 9.45 0.2M
2022-11-17 9.70 9.74 9.38 9.53 0.1M
2022-11-16 10.00 10.17 9.59 9.78 0.1M
2022-11-15 10.29 10.44 9.81 9.99 0.2M
2022-11-14 10.38 10.38 10.11 10.14 0.1M
2022-11-11 10.41 10.89 10.04 10.17 0.1M
2022-11-10 10.69 10.91 10.39 10.49 0.2M
2022-11-09 9.60 10.85 9.60 10.30 0.4M
2022-11-08 9.92 10.13 9.68 9.78 0.1M
2022-11-07 10.43 10.45 9.85 9.89 0.1M
2022-11-04 12.19 12.19 10.14 10.44 0.1M
2022-11-03 10.32 11.33 10.08 11.27 0.2M
2022-11-02 10.84 10.98 10.09 10.28 0.3M
2022-11-01 11.48 11.48 10.66 10.74 0.2M
2022-10-31 11.76 11.91 11.25 11.40 0.2M
2022-10-28 10.87 11.63 10.75 11.58 0.2M
2022-10-27 10.97 11.08 10.45 10.83 0.2M
2022-10-26 11.36 11.62 10.65 10.72 0.2M
2022-10-25 11.45 11.69 11.29 11.36 0.2M
2022-10-24 11.83 11.83 10.91 11.37 0.2M
2022-10-21 11.66 11.97 11.46 11.78 0.1M
2022-10-20 11.93 12.27 11.48 11.57 0.2M
2022-10-19 12.35 12.65 11.41 12.07 0.4M
2022-10-18 13.32 13.32 11.98 12.39 0.4M
2022-10-17 13.45 13.72 12.72 13.01 0.5M
2022-10-14 13.18 13.48 12.67 13.19 0.2M
2022-10-13 12.86 13.23 12.47 13.03 0.2M
2022-10-12 12.84 13.27 12.37 13.16 0.2M
2022-10-11 12.62 13.18 12.33 12.68 0.2M
2022-10-10 12.74 12.91 12.29 12.63 0.3M
2022-10-07 13.18 13.53 12.62 12.72 0.1M
2022-10-06 12.86 13.40 12.66 13.28 0.2M
2022-10-05 12.64 12.92 12.19 12.92 0.1M
2022-10-04 12.83 13.09 12.52 12.90 0.2M
2022-10-03 12.70 12.94 12.41 12.62 0.1M
2022-09-30 12.90 13.62 12.62 12.70 0.5M
2022-09-29 13.16 13.20 12.58 12.92 0.4M
2022-09-28 12.13 13.61 11.71 13.36 0.4M
2022-09-27 13.45 13.87 11.58 12.10 0.9M
2022-09-26 12.44 13.81 12.41 13.38 0.5M
2022-09-23 13.04 13.23 11.96 12.41 0.3M
2022-09-22 13.49 13.68 13.07 13.25 0.2M
2022-09-21 13.79 13.94 13.36 13.52 0.1M
2022-09-20 13.57 13.99 13.11 13.78 0.1M
2022-09-19 13.57 14.31 13.32 13.98 0.2M
2022-09-16 13.69 13.74 12.98 13.65 0.3M
2022-09-15 14.29 14.41 13.89 14.00 0.4M
2022-09-14 14.42 14.76 13.99 14.38 0.4M
2022-09-13 14.90 15.11 14.17 14.40 0.3M
2022-09-12 15.10 15.63 14.84 15.17 0.4M
2022-09-09 14.90 15.40 14.63 14.91 0.3M
2022-09-08 13.50 14.96 13.25 14.89 0.5M
2022-09-07 11.67 14.46 11.66 13.80 0.9M
2022-09-06 11.24 11.81 11.00 11.67 0.4M
2022-09-02 10.74 11.25 10.62 11.08 0.1M
2022-09-01 9.80 10.62 9.73 10.57 0.2M
2022-08-31 10.07 10.50 9.71 9.80 0.3M
2022-08-30 10.44 10.74 10.03 10.09 0.1M
2022-08-29 10.20 10.73 10.20 10.48 0.1M
2022-08-26 10.76 11.14 10.31 10.39 0.1M
2022-08-25 11.50 11.56 10.75 10.84 0.1M
2022-08-24 11.29 11.62 11.04 11.34 0.2M
2022-08-23 11.21 11.33 11.04 11.14 0.1M
2022-08-22 11.35 11.62 11.05 11.19 0.1M
2022-08-19 12.01 12.33 11.44 11.50 0.3M
2022-08-18 11.69 12.41 11.34 12.26 0.5M
2022-08-17 11.76 12.02 11.53 11.75 0.3M
2022-08-16 11.93 12.08 11.66 11.95 0.3M
2022-08-15 11.80 12.25 11.66 11.99 0.4M
2022-08-12 11.97 12.19 11.72 12.05 0.4M
2022-08-11 11.85 12.22 11.55 11.81 0.4M
2022-08-10 11.53 12.24 10.71 11.95 0.3M
2022-08-09 10.81 11.30 10.65 11.09 0.3M
2022-08-08 11.53 11.75 10.94 11.00 0.3M
2022-08-05 11.04 11.74 10.97 11.44 0.2M
2022-08-04 10.78 11.59 10.78 11.31 0.3M
2022-08-03 11.00 11.61 10.85 10.97 0.3M
2022-08-02 10.46 11.17 10.46 11.04 0.1M
2022-08-01 10.28 10.86 10.28 10.62 0.1M
2022-07-29 11.08 11.08 10.03 10.49 0.1M
2022-07-28 11.25 11.53 10.61 11.14 0.1M
2022-07-27 10.72 11.25 10.34 11.02 0.2M
2022-07-26 10.49 10.76 10.18 10.48 0.2M
2022-07-25 10.60 10.83 9.72 10.59 0.2M
2022-07-22 11.72 11.78 10.59 10.82 0.1M
2022-07-21 10.43 11.63 10.43 11.57 0.2M
2022-07-20 10.41 10.60 10.11 10.47 0.2M
2022-07-19 9.95 10.36 9.61 10.25 0.1M
2022-07-18 10.48 10.58 9.59 9.68 0.1M
2022-07-15 10.18 10.37 9.46 10.25 0.2M
2022-07-14 9.79 10.38 9.62 9.85 0.2M
2022-07-13 8.87 10.15 8.87 9.88 0.4M
2022-07-12 9.21 9.21 8.40 9.09 0.2M
2022-07-11 8.82 9.05 8.32 8.58 0.2M
2022-07-08 8.61 9.28 8.47 9.02 0.2M
2022-07-07 8.45 9.18 8.45 8.80 0.2M
2022-07-06 8.49 8.80 7.79 8.23 0.3M
2022-07-05 7.20 8.45 6.76 8.44 0.3M
2022-07-01 6.88 7.47 6.88 7.20 0.1M
2022-06-30 6.48 7.17 6.48 6.87 0.1M
2022-06-29 6.44 6.72 6.36 6.70 0.1M
2022-06-28 6.98 7.17 6.39 6.51 0.2M
2022-06-27 6.79 7.15 6.61 7.01 0.1M
2022-06-24 6.48 7.02 6.35 6.83 0.6M
2022-06-23 6.27 7.15 6.13 6.42 0.3M
2022-06-22 5.76 6.33 5.69 6.23 0.1M
2022-06-21 6.01 6.06 5.71 5.75 0.1M
2022-06-17 5.07 6.06 5.07 5.94 0.4M
2022-06-16 5.34 5.50 4.75 5.07 0.3M
2022-06-15 5.20 5.54 5.04 5.52 0.1M
2022-06-14 5.06 5.15 4.90 5.03 0.3M
2022-06-13 5.01 5.11 4.87 4.92 0.1M
2022-06-10 5.22 5.55 4.99 5.24 0.1M
2022-06-09 4.86 5.68 4.86 5.37 0.3M
2022-06-08 4.84 5.08 4.77 4.93 0.5M
2022-06-07 4.41 5.04 4.34 4.92 0.2M
2022-06-06 4.72 4.72 4.35 4.45 0.1M
2022-06-03 4.38 4.71 4.31 4.58 0.2M
2022-06-02 4.38 4.52 4.30 4.36 0.1M
2022-06-01 4.83 4.91 4.32 4.39 0.1M
2022-05-31 5.10 5.19 4.62 4.81 0.3M
2022-05-27 4.61 4.94 4.34 4.92 0.1M
2022-05-26 4.76 5.00 4.56 4.58 0.1M
2022-05-25 4.77 4.79 4.62 4.66 0.1M
2022-05-24 5.10 5.12 4.68 4.71 0.1M
2022-05-23 5.58 5.58 5.18 5.23 0.1M
2022-05-20 5.51 5.54 5.10 5.51 0.2M
2022-05-19 5.52 5.86 5.36 5.43 0.1M
2022-05-18 5.98 6.00 5.47 5.59 0.1M
2022-05-17 5.78 6.24 5.70 6.21 0.2M
2022-05-16 5.53 5.75 5.31 5.61 0.2M
2022-05-13 5.83 5.96 5.43 5.58 0.1M
2022-05-12 5.36 5.89 5.23 5.63 0.1M
2022-05-11 5.87 6.01 5.08 5.30 0.1M
2022-05-10 6.25 6.26 5.73 5.92 0.2M
2022-05-09 6.45 6.54 5.79 5.92 0.1M
2022-05-06 7.53 7.54 6.56 6.67 0.1M
2022-05-05 8.10 8.25 7.25 7.64 0.1M
2022-05-04 8.89 9.27 7.81 8.34 0.1M
2022-05-03 8.77 8.96 8.50 8.82 0.2M
2022-05-02 7.97 8.84 7.97 8.52 0.2M
2022-04-29 7.91 8.43 7.91 7.98 0.2M
2022-04-28 7.49 8.59 7.30 8.10 0.5M
2022-04-27 8.07 8.29 7.40 7.44 0.1M
2022-04-26 8.64 8.74 7.91 8.02 0.1M
2022-04-25 8.37 8.84 8.37 8.80 0.1M
2022-04-22 8.79 9.12 8.36 8.47 0.1M
2022-04-21 8.94 9.06 8.61 8.85 0.1M
2022-04-20 9.11 9.21 8.63 8.88 0.1M
2022-04-19 8.74 9.30 8.74 8.97 0.3M
2022-04-18 9.50 9.86 8.68 8.82 0.1M
2022-04-14 9.77 9.79 9.38 9.58 0.1M
2022-04-13 9.20 9.93 9.08 9.70 0.1M
2022-04-12 9.46 9.51 9.00 9.20 0.0M
2022-04-11 10.30 10.30 9.42 9.46 0.0M
2022-04-08 10.08 10.69 9.89 10.36 0.2M
2022-04-07 10.39 11.21 9.76 10.19 0.1M
2022-04-06 10.44 10.92 9.78 10.50 0.1M
2022-04-05 10.50 11.01 10.30 10.46 0.1M
2022-04-04 10.24 10.73 9.96 10.49 0.1M
2022-04-01 9.61 10.61 9.61 10.21 0.2M
2022-03-31 9.45 9.90 9.01 9.64 0.3M
2022-03-30 9.39 10.00 9.27 9.55 0.2M
2022-03-29 9.20 9.63 8.89 9.46 0.1M
2022-03-28 8.54 9.05 8.09 9.00 0.2M
2022-03-25 9.04 9.32 8.43 8.51 0.1M
2022-03-24 9.30 9.30 9.00 9.15 0.1M
2022-03-23 9.21 9.71 9.01 9.25 0.1M
2022-03-22 9.08 9.47 8.73 9.26 0.1M
2022-03-21 8.92 9.53 8.92 8.99 0.2M
2022-03-18 9.10 9.96 8.84 9.47 0.4M
2022-03-17 8.82 9.18 8.59 9.08 0.1M
2022-03-16 8.74 8.97 8.34 8.95 0.3M
2022-03-15 8.88 9.01 8.52 8.63 0.4M
2022-03-14 8.84 9.36 8.52 8.75 0.2M
2022-03-11 8.97 9.13 8.14 8.74 0.2M
2022-03-10 8.55 9.06 8.53 9.00 0.1M
2022-03-09 8.41 9.26 8.41 8.89 0.2M
2022-03-08 8.17 8.60 8.01 8.24 0.1M
2022-03-07 8.08 8.32 8.04 8.14 0.1M
2022-03-04 8.20 8.33 7.90 8.06 0.1M
2022-03-03 8.81 9.05 8.35 8.40 0.2M
2022-03-02 8.56 8.77 8.48 8.69 0.1M
2022-03-01 8.45 8.90 8.45 8.66 0.1M
2022-02-28 8.19 8.78 8.07 8.57 0.2M
2022-02-25 8.11 8.44 7.89 8.34 0.1M
2022-02-24 7.35 8.12 7.35 8.06 0.2M
2022-02-23 8.13 8.13 7.59 7.59 0.2M
2022-02-22 7.92 8.20 7.68 8.10 0.2M
2022-02-18 7.34 8.39 7.32 8.07 0.4M
2022-02-17 7.32 7.63 7.09 7.42 0.1M
2022-02-16 7.42 7.68 7.16 7.44 0.1M
2022-02-15 6.69 7.52 6.69 7.44 0.2M
2022-02-14 7.01 7.01 6.51 6.52 0.3M
2022-02-11 7.27 7.47 6.86 6.97 0.1M
2022-02-10 7.22 7.61 7.15 7.25 0.2M
2022-02-09 6.97 7.47 6.97 7.47 0.3M
2022-02-08 6.95 6.99 6.72 6.90 0.1M
2022-02-07 6.79 7.04 6.59 6.86 0.1M
2022-02-04 6.69 6.82 6.39 6.69 0.1M
2022-02-03 7.13 7.13 6.57 6.58 0.1M
2022-02-02 7.65 7.67 7.00 7.05 0.1M
2022-02-01 7.50 7.96 7.23 7.72 0.3M
2022-01-31 7.02 7.58 7.00 7.42 0.2M
2022-01-28 6.76 7.21 6.64 7.00 0.3M
2022-01-27 7.19 7.32 6.70 6.84 0.2M
2022-01-26 7.78 7.92 7.13 7.15 0.2M
2022-01-25 7.83 8.31 7.20 7.60 1.6M
2022-01-24 7.04 8.14 6.99 8.05 0.4M
2022-01-21 7.34 7.60 7.17 7.21 0.2M
2022-01-20 7.78 8.06 7.24 7.30 0.2M
2022-01-19 8.11 8.47 7.70 7.75 0.4M
2022-01-18 7.82 8.35 7.61 8.12 2.0M
2022-01-14 9.01 9.38 8.34 9.29 0.4M
2022-01-13 10.09 10.38 9.13 9.16 0.4M
2022-01-12 10.83 10.83 10.04 10.08 0.2M
2022-01-11 10.77 11.20 10.68 10.85 0.1M
2022-01-10 10.89 11.02 10.43 10.86 0.1M
2022-01-07 11.20 11.48 10.83 10.88 0.3M
2022-01-06 11.25 11.50 10.81 11.24 0.1M
2022-01-05 11.83 11.89 11.12 11.27 0.1M
2022-01-04 12.39 12.66 11.67 11.98 0.1M
2022-01-03 11.84 12.38 11.51 12.27 0.1M