Dyne Therapeutics Inc

DYN
🏛️ 美国 →
12.37
最后更新: 2025-09-29
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
2023-12-29 13.13 13.74 12.86 13.30 0.7M
2023-12-28 13.60 13.80 13.02 13.16 0.9M
2023-12-27 12.77 13.88 12.52 13.64 0.9M
2023-12-26 13.06 13.09 12.06 12.65 0.6M
2023-12-22 12.46 13.00 12.36 12.65 0.4M
2023-12-21 12.02 12.31 11.93 12.22 0.3M
2023-12-20 12.51 12.75 11.66 11.71 0.7M
2023-12-19 12.08 12.65 12.08 12.61 0.6M
2023-12-18 12.60 12.93 11.92 11.93 0.6M
2023-12-15 11.96 12.79 11.96 12.70 2.2M
2023-12-14 11.74 12.20 11.51 11.82 0.8M
2023-12-13 10.94 11.32 10.80 11.32 0.9M
2023-12-12 10.92 11.07 10.33 10.96 0.3M
2023-12-11 11.19 11.21 10.46 10.90 0.5M
2023-12-08 11.47 11.57 11.07 11.18 0.5M
2023-12-07 11.50 11.61 11.18 11.56 0.4M
2023-12-06 11.88 12.07 11.40 11.42 0.5M
2023-12-05 11.51 11.77 11.12 11.68 0.9M
2023-12-04 11.10 12.06 11.02 11.65 1.1M
2023-12-01 11.03 11.30 10.36 11.20 0.5M
2023-11-30 11.34 11.54 10.89 11.08 0.8M
2023-11-29 10.34 11.52 10.27 10.99 0.8M
2023-11-28 10.72 10.80 10.12 10.40 0.7M
2023-11-27 11.00 11.00 10.27 10.66 0.9M
2023-11-24 10.53 11.17 10.53 11.05 0.4M
2023-11-22 10.74 10.83 10.21 10.52 0.6M
2023-11-21 10.50 11.20 10.03 10.51 1.0M
2023-11-20 11.02 11.45 10.52 10.65 0.8M
2023-11-17 9.85 11.03 9.82 11.02 0.6M
2023-11-16 10.89 10.89 9.76 9.77 1.0M
2023-11-15 10.36 11.25 10.35 10.88 0.7M
2023-11-14 9.26 10.38 9.26 10.35 0.9M
2023-11-13 8.57 8.72 8.05 8.70 0.4M
2023-11-10 8.47 9.11 8.04 8.70 0.6M
2023-11-09 9.46 9.58 8.41 8.44 0.8M
2023-11-08 9.37 9.44 9.00 9.35 0.6M
2023-11-07 8.20 9.48 7.93 9.35 0.6M
2023-11-06 8.33 8.71 8.14 8.16 0.6M
2023-11-03 7.26 8.32 7.10 8.23 0.8M
2023-11-02 7.41 7.67 7.09 7.15 0.4M
2023-11-01 7.02 7.36 6.90 7.30 1.0M
2023-10-31 7.19 7.22 6.66 7.05 1.9M
2023-10-30 6.40 7.51 6.40 7.32 0.7M
2023-10-27 7.05 7.05 6.51 6.62 0.4M
2023-10-26 6.84 7.02 6.52 6.87 0.2M
2023-10-25 6.85 6.85 6.50 6.66 0.3M
2023-10-24 6.67 7.27 6.64 6.96 0.5M
2023-10-23 7.32 7.32 6.66 6.66 0.5M
2023-10-20 7.51 7.75 7.18 7.25 0.5M
2023-10-19 7.36 7.61 7.28 7.46 0.3M
2023-10-18 7.62 7.70 7.32 7.40 0.8M
2023-10-17 7.82 8.14 7.57 7.72 0.4M
2023-10-16 8.18 8.22 7.62 7.86 0.6M
2023-10-13 7.83 8.20 7.39 8.16 0.6M
2023-10-12 8.55 8.55 7.64 7.81 0.6M
2023-10-11 9.01 9.08 8.09 8.38 0.4M
2023-10-10 8.98 9.20 8.57 8.99 0.6M
2023-10-09 9.26 9.28 8.87 8.97 0.2M
2023-10-06 9.31 9.46 9.11 9.41 0.2M
2023-10-05 8.27 9.52 8.27 9.44 0.6M
2023-10-04 8.68 8.78 8.14 8.31 0.4M
2023-10-03 7.75 8.69 7.75 8.65 0.6M
2023-10-02 9.20 9.20 7.83 7.94 0.5M
2023-09-29 8.90 9.08 8.65 8.96 0.3M
2023-09-28 8.61 8.82 8.35 8.79 1.2M
2023-09-27 9.06 9.22 8.56 8.60 0.4M
2023-09-26 8.66 9.13 8.66 9.01 0.3M
2023-09-25 9.10 9.11 8.47 8.67 0.6M
2023-09-22 9.29 9.36 8.91 9.09 0.3M
2023-09-21 9.21 9.34 8.71 9.27 0.5M
2023-09-20 9.71 9.92 9.23 9.32 0.6M
2023-09-19 9.86 10.05 9.53 9.86 0.8M
2023-09-18 9.24 10.06 9.10 9.85 0.9M
2023-09-15 9.48 9.50 8.57 9.26 1.3M
2023-09-14 9.23 9.56 8.63 9.34 1.2M
2023-09-13 9.84 9.96 9.26 9.27 0.6M
2023-09-12 11.14 11.41 9.90 9.90 0.9M
2023-09-11 11.05 11.46 10.95 11.18 0.6M
2023-09-08 11.51 11.51 10.88 10.98 0.2M
2023-09-07 11.63 11.66 11.25 11.52 0.3M
2023-09-06 11.69 11.87 11.47 11.77 0.2M
2023-09-05 11.75 12.15 11.55 11.66 0.3M
2023-09-01 11.47 11.84 11.27 11.77 0.2M
2023-08-31 11.84 12.11 11.36 11.40 0.3M
2023-08-30 11.77 12.04 11.63 11.89 0.3M
2023-08-29 11.55 11.97 11.41 11.77 0.2M
2023-08-28 11.98 12.12 11.50 11.60 0.2M
2023-08-25 11.69 12.68 11.69 11.89 0.4M
2023-08-24 11.60 11.75 11.29 11.75 0.2M
2023-08-23 10.92 11.71 10.92 11.61 0.2M
2023-08-22 10.90 11.52 10.83 10.87 0.7M
2023-08-21 10.17 10.83 9.95 10.83 0.4M
2023-08-18 10.15 10.59 10.15 10.25 0.4M
2023-08-17 10.60 10.70 10.26 10.33 0.2M
2023-08-16 10.90 11.00 10.27 10.56 0.3M
2023-08-15 10.93 11.21 10.74 10.93 0.3M
2023-08-14 10.88 11.10 10.42 10.99 0.2M
2023-08-11 11.05 11.23 10.79 10.99 0.2M
2023-08-10 10.67 11.16 10.59 10.92 0.3M
2023-08-09 9.94 10.63 9.94 10.58 0.3M
2023-08-08 11.45 11.53 9.91 9.93 0.6M
2023-08-07 11.59 11.60 11.29 11.56 0.3M
2023-08-04 11.41 11.78 11.26 11.55 0.2M
2023-08-03 11.57 11.83 11.49 11.50 0.3M
2023-08-02 11.71 11.86 11.45 11.76 0.3M
2023-08-01 12.05 12.08 11.41 11.84 0.4M
2023-07-31 11.82 12.51 11.80 12.18 0.5M
2023-07-28 10.80 11.86 10.67 11.77 0.4M
2023-07-27 10.73 10.82 10.55 10.72 0.2M
2023-07-26 10.34 10.71 10.21 10.67 0.3M
2023-07-25 10.30 10.48 9.90 10.36 0.5M
2023-07-24 10.86 11.00 10.33 10.34 0.3M
2023-07-21 11.05 11.14 10.78 10.87 0.4M
2023-07-20 11.21 11.33 10.89 10.99 0.2M
2023-07-19 11.06 11.46 11.06 11.23 0.3M
2023-07-18 11.11 11.36 10.96 11.05 0.6M
2023-07-17 11.20 11.56 11.00 11.08 0.5M
2023-07-14 11.48 11.57 10.96 11.10 0.5M
2023-07-13 11.63 11.64 11.09 11.46 0.3M
2023-07-12 11.98 12.00 11.57 11.63 0.3M
2023-07-11 11.54 11.86 11.23 11.79 0.3M
2023-07-10 11.01 11.67 10.78 11.53 0.3M
2023-07-07 11.19 11.48 10.75 10.99 0.5M
2023-07-06 10.95 11.25 10.65 11.18 0.4M
2023-07-05 11.24 11.49 10.68 11.07 0.6M
2023-07-03 11.09 11.35 11.04 11.22 0.3M
2023-06-30 10.54 11.52 10.39 11.25 0.8M
2023-06-29 10.67 10.70 10.29 10.43 0.4M
2023-06-28 10.27 10.83 10.14 10.64 0.6M
2023-06-27 10.16 10.50 9.78 10.34 0.7M
2023-06-26 10.43 10.51 9.91 10.18 0.6M
2023-06-23 11.60 11.77 10.34 10.50 2.3M
2023-06-22 11.64 12.07 11.29 11.75 0.6M
2023-06-21 11.64 11.84 11.53 11.75 0.8M
2023-06-20 10.80 11.81 10.71 11.77 1.0M
2023-06-16 12.36 12.36 10.50 10.95 4.1M
2023-06-15 12.32 12.33 11.76 12.10 0.7M
2023-06-14 12.86 12.86 12.04 12.40 0.5M
2023-06-13 12.58 13.11 11.96 12.87 0.8M
2023-06-12 13.02 13.20 12.18 12.52 0.6M
2023-06-09 13.51 13.68 12.89 12.96 0.5M
2023-06-08 14.22 14.26 13.07 13.46 0.6M
2023-06-07 14.26 14.68 14.17 14.28 0.4M
2023-06-06 13.93 14.48 13.76 14.21 0.6M
2023-06-05 13.34 13.95 13.08 13.93 0.3M
2023-06-02 13.02 13.72 12.65 13.43 0.3M
2023-06-01 13.08 13.39 12.66 12.79 0.2M
2023-05-31 12.70 13.33 12.51 13.03 0.3M
2023-05-30 12.74 13.06 12.25 12.64 0.3M
2023-05-26 12.50 12.91 12.43 12.66 0.2M
2023-05-25 13.58 13.80 12.30 12.47 0.3M
2023-05-24 13.60 13.76 12.70 13.49 0.3M
2023-05-23 13.91 14.74 13.40 13.70 0.3M
2023-05-22 13.79 14.16 13.54 13.93 0.9M
2023-05-19 13.39 13.80 13.24 13.70 0.5M
2023-05-18 13.52 13.82 12.74 13.16 0.3M
2023-05-17 13.46 13.72 13.06 13.57 0.2M
2023-05-16 13.48 13.66 13.10 13.35 0.2M
2023-05-15 13.48 14.09 13.48 13.69 0.3M
2023-05-12 13.66 13.66 12.75 13.43 0.3M
2023-05-11 13.71 13.90 13.19 13.60 0.4M
2023-05-10 14.45 15.02 13.95 14.00 0.4M
2023-05-09 13.46 14.44 13.34 14.28 0.3M
2023-05-08 13.95 14.37 13.58 13.64 0.6M
2023-05-05 12.31 14.29 12.15 13.97 0.7M
2023-05-04 12.07 12.48 11.65 12.10 0.4M
2023-05-03 11.52 12.73 11.10 12.07 2.6M
2023-05-02 11.05 12.10 10.91 11.56 0.4M
2023-05-01 10.32 11.55 10.32 11.16 0.3M
2023-04-28 10.30 10.50 9.92 10.36 0.2M
2023-04-27 10.42 10.75 10.11 10.15 0.2M
2023-04-26 10.61 10.61 9.81 10.43 0.1M
2023-04-25 11.07 11.50 10.47 10.64 0.2M
2023-04-24 11.28 11.37 10.73 11.29 0.2M
2023-04-21 10.45 11.48 10.33 11.35 0.3M
2023-04-20 10.46 10.84 10.22 10.50 0.2M
2023-04-19 9.65 10.66 9.51 10.52 0.3M
2023-04-18 9.63 9.83 9.34 9.73 0.4M
2023-04-17 9.16 9.67 9.16 9.54 0.2M
2023-04-14 9.05 9.56 8.81 9.10 0.3M
2023-04-13 8.54 9.15 8.49 9.05 0.6M
2023-04-12 8.80 8.82 8.43 8.53 0.3M
2023-04-11 8.76 8.90 8.04 8.68 0.8M
2023-04-10 9.34 9.35 8.77 8.82 0.5M
2023-04-06 9.04 9.52 8.94 9.38 0.4M
2023-04-05 9.49 9.56 8.85 9.11 0.4M
2023-04-04 11.03 11.26 9.16 9.50 0.6M
2023-04-03 11.51 11.63 11.02 11.05 0.4M
2023-03-31 11.69 11.75 11.21 11.52 0.4M
2023-03-30 11.15 11.63 11.00 11.58 0.5M
2023-03-29 11.22 11.68 11.07 11.15 0.2M
2023-03-28 10.89 11.61 10.73 11.13 0.2M
2023-03-27 11.16 11.70 10.80 10.88 0.2M
2023-03-24 11.05 11.20 10.71 11.05 0.3M
2023-03-23 11.60 11.68 10.94 11.18 0.3M
2023-03-22 11.91 12.21 11.48 11.48 0.4M
2023-03-21 12.26 12.44 11.80 11.92 2.4M
2023-03-20 12.31 12.31 12.00 12.06 0.3M
2023-03-17 12.72 12.82 12.00 12.26 0.4M
2023-03-16 12.50 13.03 12.18 12.85 0.2M
2023-03-15 13.19 13.30 12.50 12.63 0.3M
2023-03-14 13.38 13.60 13.16 13.50 0.2M
2023-03-13 12.91 13.33 12.83 13.18 0.2M
2023-03-10 13.58 13.58 12.82 13.09 0.2M
2023-03-09 14.43 14.58 13.47 13.64 0.3M
2023-03-08 14.74 15.00 14.18 14.38 0.1M
2023-03-07 15.01 15.05 14.12 14.76 0.1M
2023-03-06 15.03 15.60 14.59 15.00 0.3M
2023-03-03 14.94 15.31 13.84 15.00 0.4M
2023-03-02 13.73 14.84 13.04 14.32 0.4M
2023-03-01 12.87 13.90 12.75 13.63 0.2M
2023-02-28 13.12 13.99 12.82 12.88 0.3M
2023-02-27 13.19 13.33 12.17 13.08 0.6M
2023-02-24 12.05 12.15 11.59 11.60 0.3M
2023-02-23 12.26 12.61 12.13 12.30 0.2M
2023-02-22 12.28 12.45 12.12 12.20 0.1M
2023-02-21 13.03 14.18 12.22 12.25 0.2M
2023-02-17 13.19 13.23 12.92 13.17 0.1M
2023-02-16 13.41 13.70 13.14 13.16 0.1M
2023-02-15 13.67 13.83 13.08 13.68 0.5M
2023-02-14 13.33 13.46 13.21 13.24 0.1M
2023-02-13 13.48 13.60 13.18 13.32 0.2M
2023-02-10 13.27 13.52 13.00 13.48 0.7M
2023-02-09 13.83 14.16 13.40 13.40 0.1M
2023-02-08 14.07 14.07 13.70 13.74 0.1M
2023-02-07 14.00 14.16 13.74 14.05 0.3M
2023-02-06 14.13 14.18 13.61 14.03 0.1M
2023-02-03 13.93 14.24 13.36 14.00 0.2M
2023-02-02 14.82 14.96 13.90 14.13 0.2M
2023-02-01 14.60 14.80 14.15 14.61 0.2M
2023-01-31 14.62 15.04 14.52 14.60 0.3M
2023-01-30 14.75 14.83 14.17 14.61 0.1M
2023-01-27 14.15 14.93 14.15 14.79 0.2M
2023-01-26 14.28 14.54 13.78 14.18 0.3M
2023-01-25 13.79 13.79 12.75 13.51 0.2M
2023-01-24 13.56 14.10 13.50 13.63 0.1M
2023-01-23 13.90 14.10 13.63 13.65 0.1M
2023-01-20 14.03 14.14 13.62 13.88 0.2M
2023-01-19 13.85 14.15 13.76 13.84 0.2M
2023-01-18 13.59 14.16 13.59 13.83 0.7M
2023-01-17 13.00 13.98 12.99 13.49 0.6M
2023-01-13 11.87 13.00 11.77 12.96 0.4M
2023-01-12 11.90 12.16 11.58 11.91 0.7M
2023-01-11 11.74 12.09 10.93 11.90 0.6M
2023-01-10 11.35 12.10 11.35 11.78 0.4M
2023-01-09 11.64 11.83 11.12 11.45 0.3M
2023-01-06 11.55 11.69 10.86 11.64 0.2M
2023-01-05 11.73 11.73 11.42 11.49 0.2M
2023-01-04 11.83 11.97 11.64 11.86 0.1M
2023-01-03 11.65 11.95 11.47 11.70 0.2M