Premium
Dyne Therapeutics Inc (DYN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.51712180321 | 23.07 | 24.6 | 22.4 | 2585684 | 23.62865778 | CS |
| 4 | 5.38 | 29.822616408 | 18.04 | 24.6 | 17.645 | 2485101 | 21.22462383 | CS |
| 12 | 2.79 | 13.5239941832 | 20.63 | 24.6 | 15.87 | 1864456 | 19.41299688 | CS |
| 26 | 5.54 | 30.9843400447 | 17.88 | 24.6 | 14 | 2015474 | 18.34209723 | CS |
| 52 | 14.54 | 163.738738739 | 8.88 | 25 | 8.245 | 2396795 | 16.92891673 | CS |
| 156 | 11.88 | 102.94627383 | 11.54 | 47.45 | 6.36 | 1795826 | 18.39376798 | CS |
| 260 | 2.57 | 12.3261390887 | 20.85 | 47.45 | 4.3 | 1189611 | 17.78067537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 23.42 | -0.85 | -3.50 | 24.21 | 24.28 | 22.575 | 1514827 |
| 1783636500 | 24.27 | 0.44 | 1.85 | 23.75 | 24.6 | 23.38 | 1836265 |
| 1783550100 | 23.83 | 0 | 0.00 | 23.4 | 23.91 | 22.4 | 2528304 |
| 1783463700 | 23.83 | 0.99 | 4.33 | 22.8 | 24.27 | 22.45 | 3058586 |
| 1783377300 | 22.84 | -0.23 | -1.00 | 23.07 | 23.3238 | 22.415 | 2919582 |
| 1783031700 | 23.07 | 1.28 | 5.87 | 21.92 | 23.11 | 21.82 | 2163844 |
| 1782945300 | 21.79 | -0.42 | -1.89 | 22.15 | 22.44 | 21.7 | 1383797 |
| 1782858900 | 22.21 | 0.95 | 4.47 | 21.28 | 22.89 | 21.18 | 2510377 |
| 1782772500 | 21.26 | 0.32 | 1.53 | 20.85 | 21.35 | 20.435 | 2171775 |
| 1782513300 | 20.94 | 0.33 | 1.60 | 20.96 | 21.62 | 20.42 | 5436329 |
| 1782426900 | 20.61 | 0.28 | 1.38 | 20.31 | 21.255 | 20.25 | 1627694 |
| 1782340500 | 20.33 | 0.07 | 0.35 | 20.38 | 21.13 | 20.27 | 2185561 |
| 1782254100 | 20.26 | -0.61 | -2.92 | 20.435 | 21.54 | 20.23 | 2075859 |
| 1782167700 | 20.87 | 1.07 | 5.40 | 20.175 | 20.985 | 20.11 | 2560527 |
| 1781822100 | 19.8 | 0.6 | 3.13 | 20 | 20.485 | 19.14 | 5111513 |
| 1781735700 | 19.2 | 1.13 | 6.25 | 18.33 | 20.44 | 18.24 | 3452791 |
| 1781649300 | 18.07 | -0.66 | -3.52 | 18.73 | 18.815 | 17.645 | 1138081 |
| 1781562900 | 18.73 | 0.54 | 2.97 | 18.46 | 19.39 | 18.1901 | 1644040 |
| 1781303700 | 18.19 | 0.24 | 1.34 | 18.04 | 18.515 | 17.95 | 926890 |
| 1781217300 | 17.95 | 0.28 | 1.58 | 17.68 | 18.27 | 17.4 | 1980922 |
| 1781130900 | 17.67 | -0.25 | -1.40 | 17.75 | 18.76 | 17.52 | 1267618 |
| 1781044500 | 17.92 | 1.11 | 6.60 | 17.16 | 18 | 16.89 | 1701287 |
| 1780958100 | 16.81 | -0.23 | -1.35 | 17.28 | 17.285 | 16.559999 | 2058494 |
| 1780698900 | 17.04 | -1.37 | -7.44 | 18.09 | 18.6 | 16.629999 | 1882611 |
| 1780612500 | 18.41 | 0.42 | 2.33 | 18.15 | 18.8 | 18.15 | 1446173 |
| 1780526100 | 17.99 | 0.75 | 4.35 | 17.25 | 18.07 | 17.19 | 1556935 |
| 1780439700 | 17.24 | -1.39 | -7.46 | 18.3 | 18.485 | 16.96 | 1882607 |
| 1780353300 | 18.63 | -0.7 | -3.62 | 19.15 | 19.38 | 18.17 | 1442252 |
| 1780094100 | 19.33 | 0.77 | 4.15 | 18.65 | 19.61 | 18.65 | 1502489 |
| 1780007700 | 18.56 | 0.4 | 2.20 | 18.15 | 18.685 | 17.93 | 1270546 |
| 1779921300 | 18.16 | 0.01 | 0.06 | 18.15 | 18.955 | 17.89 | 1050977 |
| 1779834900 | 18.15 | 0.77 | 4.43 | 18.215 | 18.57 | 17.54 | 1685100 |
| 1779489300 | 17.38 | 0.01 | 0.06 | 17.21 | 17.965 | 17.15 | 1448086 |
| 1779402900 | 17.37 | -0.19 | -1.08 | 17.3 | 17.74 | 16.99 | 1773524 |
| 1779316500 | 17.56 | 1.64 | 10.30 | 16.18 | 17.64 | 16.055 | 1932457 |
| 1779230100 | 15.92 | -0.62 | -3.75 | 16.48 | 16.629999 | 15.87 | 1689063 |
| 1779143700 | 16.54 | -0.75 | -4.34 | 17.275 | 17.46 | 16.399999 | 1584967 |
| 1778884500 | 17.29 | -0.99 | -5.42 | 17.845 | 17.9208 | 17.185 | 1197223 |
| 1778798100 | 18.28 | -0.16 | -0.87 | 18.47 | 18.84 | 18.11 | 908424 |
| 1778711700 | 18.44 | 0.07 | 0.38 | 18.38 | 18.685 | 18.19 | 979957 |
| 1778625300 | 18.37 | -0.09 | -0.49 | 18.44 | 18.52 | 17.73 | 846693 |
| 1778538900 | 18.46 | 0.85 | 4.83 | 17.56 | 18.66 | 17.52 | 1180335 |
| 1778279700 | 17.61 | 0.07 | 0.40 | 17.48 | 17.88 | 17.32 | 1741685 |
| 1778193300 | 17.54 | -1.3 | -6.90 | 18.85 | 18.95 | 17.35 | 1691294 |
| 1778106900 | 18.84 | 1.37 | 7.84 | 17.75 | 18.99 | 17.56 | 1720223 |
| 1778020500 | 17.47 | -0.24 | -1.36 | 17.9 | 18.1299 | 16.97 | 1048234 |
| 1777934100 | 17.71 | 0.32 | 1.84 | 17.31 | 18.02 | 17.225 | 1512869 |
| 1777674900 | 17.39 | -0.16 | -0.91 | 17.46 | 17.875 | 17.21 | 1176645 |
| 1777588500 | 17.55 | 0.14 | 0.80 | 17.465 | 17.91 | 17.29 | 1035485 |
| 1777502100 | 17.41 | -0.75 | -4.13 | 18 | 18.01 | 17.35 | 1547984 |
| 1777415700 | 18.16 | 0.12 | 0.67 | 18.04 | 19 | 17.94 | 2127343 |
| 1777329300 | 18.04 | -0.22 | -1.20 | 18.34 | 18.445 | 17.985 | 1718544 |
| 1777070100 | 18.26 | -0.64 | -3.39 | 19.475 | 19.475 | 18.115 | 1234965 |
| 1776983700 | 18.9 | -0.77 | -3.91 | 19.41 | 19.525 | 18.29 | 1794825 |
| 1776897300 | 19.67 | 0.46 | 2.39 | 19.25 | 20.025 | 19.04 | 2148979 |
| 1776810900 | 19.21 | -0.81 | -4.05 | 19.93 | 20.09 | 19.035 | 2359193 |
| 1776724500 | 20.02 | -0.39 | -1.91 | 20.13 | 20.365 | 19.79 | 1740918 |
| 1776465300 | 20.41 | 0.5 | 2.51 | 20.63 | 20.99 | 19.92 | 2674235 |
| 1776378900 | 19.91 | -0.07 | -0.35 | 20.14 | 20.385 | 19.47 | 1920472 |
| 1776292500 | 19.98 | 0.17 | 0.86 | 19.98 | 21.43 | 19.4 | 2603683 |
| 1776206100 | 19.81 | 0.81 | 4.26 | 19.15 | 19.99 | 18.89 | 2279851 |
| 1776119700 | 19 | 0.32 | 1.71 | 18.79 | 19.18 | 18.38 | 1522116 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
