Premium
Dyne Therapeutics Inc (DYN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -13.4463961236 | 16.51 | 16.64 | 13.07 | 1346634 | 14.2100283 | CS |
| 4 | -0.6 | -4.02955003358 | 14.89 | 17.175 | 13.07 | 2542144 | 14.21962491 | CS |
| 12 | -15.285 | -51.6821639899 | 29.575 | 31.32 | 13.07 | 1743097 | 18.08153276 | CS |
| 26 | -29.6 | -67.4413305992 | 43.89 | 47.45 | 13.07 | 1454266 | 25.85705422 | CS |
| 52 | -9.31 | -39.4491525424 | 23.6 | 47.45 | 13.07 | 1354114 | 28.27322287 | CS |
| 156 | 7.28 | 103.851640514 | 7.01 | 47.45 | 4.3 | 796375 | 21.77375596 | CS |
| 260 | -9.16 | -39.0618336887 | 23.45 | 47.45 | 4.3 | 631632 | 21.1620744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 13.91 | -0.14 | -1.00 | 14.22 | 14.5 | 13.76 | 976223 |
| 1739489700 | 14.05 | 0.13 | 0.93 | 14.1 | 14.3 | 13.71 | 1002737 |
| 1739403300 | 13.92 | 0.4 | 2.96 | 13.11 | 14 | 13.07 | 1450898 |
| 1739316900 | 13.52 | -0.96 | -6.63 | 14.29 | 14.33 | 13.295 | 1754910 |
| 1739230500 | 14.48 | -0.89 | -5.79 | 15.43 | 15.43 | 14.235 | 1276727 |
| 1738971300 | 15.37 | -1.39 | -8.29 | 16.51 | 16.64 | 15.32 | 1247897 |
| 1738884900 | 16.76 | 1.08 | 6.89 | 15.66 | 17.175 | 15.395 | 3219173 |
| 1738798500 | 15.68 | 0.89 | 6.02 | 14.92 | 16.01 | 14.795 | 1546377 |
| 1738712100 | 14.79 | 0.92 | 6.63 | 13.8788 | 14.955 | 13.65 | 1856563 |
| 1738625700 | 13.87 | -0.35 | -2.46 | 13.865 | 14.21 | 13.36 | 1185237 |
| 1738366500 | 14.22 | 0.08 | 0.57 | 14.18 | 14.94 | 13.91 | 2140308 |
| 1738280100 | 14.14 | 0.6 | 4.43 | 13.77 | 14.4 | 13.7 | 1517419 |
| 1738193700 | 13.54 | 0.08 | 0.59 | 13.4 | 13.97 | 13.33 | 1278275 |
| 1738107300 | 13.46 | -0.21 | -1.54 | 13.81 | 13.95 | 13.235 | 1872490 |
| 1738020900 | 13.67 | -0.05 | -0.36 | 13.74 | 14.24 | 13.4 | 13082886 |
| 1737761700 | 13.72 | -0.39 | -2.76 | 13.72 | 14.51 | 13.445 | 3272636 |
| 1737675300 | 14.11 | 0 | 0.00 | 14.11 | 14.11 | 14.11 | 0 |
| 1737588900 | 14.11 | -0.44 | -3.02 | 14.56 | 14.65 | 14 | 3181986 |
| 1737502500 | 14.55 | 0.42 | 2.97 | 14.3 | 14.73 | 13.99 | 2395911 |
| 1737156900 | 14.13 | -0.64 | -4.33 | 14.89 | 14.985 | 14.03 | 2476157 |
| 1737070500 | 14.77 | -0.77 | -4.95 | 15.6 | 15.62 | 14.48 | 2291950 |
| 1736984100 | 15.54 | 0.54 | 3.60 | 15.17 | 15.8 | 14.91 | 3290267 |
| 1736897700 | 15 | -0.29 | -1.90 | 15.75 | 15.9 | 14.87 | 2327229 |
| 1736811300 | 15.29 | -0.58 | -3.65 | 15.8 | 15.8 | 14.845 | 2950943 |
| 1736552100 | 15.87 | -7.18 | -31.15 | 18.59 | 19.779 | 14.7923 | 9758003 |
| 1736379300 | 23.05 | -0.8 | -3.35 | 23.545 | 23.67 | 22.41 | 1077784 |
| 1736292900 | 23.85 | -0.72 | -2.93 | 24.39 | 24.98 | 23.22 | 950413 |
| 1736206500 | 24.57 | -0.19 | -0.77 | 24.71 | 24.84 | 24 | 782581 |
| 1735947300 | 24.76 | -0.7 | -2.75 | 25.75 | 26.18 | 24.25 | 1076026 |
| 1735860900 | 25.46 | 1.9 | 8.06 | 23.87 | 26.22 | 23.74 | 1155020 |
| 1735688100 | 23.56 | -0.09 | -0.38 | 23.88 | 24.14 | 23.35 | 2231147 |
| 1735601700 | 23.65 | -0.07 | -0.30 | 23.25 | 24 | 23.05 | 988346 |
| 1735342500 | 23.72 | -0.75 | -3.06 | 24.2 | 24.88 | 23.4 | 676653 |
| 1735256100 | 24.47 | 0.5 | 2.09 | 23.73 | 24.57 | 23.48 | 372527 |
| 1735077840 | 23.97 | 0.06 | 0.25 | 23.96 | 24.147 | 23.43 | 187270 |
| 1734996900 | 23.91 | -0.08 | -0.33 | 24.04 | 24.14 | 23.31 | 671187 |
| 1734737700 | 23.99 | -0.31 | -1.28 | 23.83 | 24.9 | 23.67 | 1348563 |
| 1734651300 | 24.3 | -0.26 | -1.06 | 24.43 | 24.58 | 23.76 | 916332 |
| 1734564900 | 24.56 | -1.6 | -6.12 | 26.34 | 26.38 | 24.31 | 988209 |
| 1734478500 | 26.16 | 0.06 | 0.23 | 26.2 | 26.535 | 25.27 | 817759 |
| 1734392100 | 26.1 | 0.37 | 1.44 | 25.66 | 26.28 | 25.53 | 1025935 |
| 1734132900 | 25.73 | 0.12 | 0.47 | 26.27 | 26.51 | 25.08 | 826816 |
| 1734046500 | 25.61 | -1.86 | -6.77 | 26.985 | 27.59 | 25.32 | 831777 |
| 1733960100 | 27.47 | -0.86 | -3.04 | 28.71 | 28.71 | 27.47 | 561550 |
| 1733873700 | 28.33 | -0.34 | -1.19 | 28.69 | 28.86 | 27.93 | 575509 |
| 1733787300 | 28.67 | -0.83 | -2.81 | 29.53 | 29.715 | 28.63 | 607423 |
| 1733528100 | 29.5 | 1.76 | 6.34 | 27.7 | 29.59 | 27.7 | 1119634 |
| 1733441700 | 27.74 | -1.7 | -5.77 | 29.5 | 29.52 | 27.68 | 619933 |
| 1733355300 | 29.44 | 1.27 | 4.51 | 28.27 | 29.5748 | 28.15 | 811551 |
| 1733268900 | 28.17 | -1.11 | -3.79 | 29.05 | 29.42 | 27.99 | 798616 |
| 1733182500 | 29.28 | -1.33 | -4.34 | 30.45 | 30.45 | 29.26 | 704494 |
| 1732917840 | 30.61 | -0.52 | -1.67 | 30.845 | 31.29 | 29.725 | 463947 |
| 1732750500 | 31.13 | 1.9 | 6.50 | 29.62 | 31.32 | 28.8 | 1411457 |
| 1732664100 | 29.23 | -0.22 | -0.75 | 29.66 | 29.71 | 28.6 | 1038968 |
| 1732577700 | 29.45 | -0.24 | -0.81 | 30.28 | 30.77 | 29.315 | 1116508 |
| 1732318500 | 29.69 | -0.04 | -0.13 | 29.575 | 30.37 | 29.18 | 996343 |
| 1732232100 | 29.73 | -0.26 | -0.87 | 30.42 | 30.85 | 29.35 | 973799 |
| 1732145700 | 29.99 | 0.31 | 1.04 | 29.47 | 30.28 | 28.68 | 1085919 |
| 1732059300 | 29.68 | 0.34 | 1.16 | 28.22 | 29.695 | 28.13 | 653784 |
| 1731972900 | 29.34 | 0.95 | 3.35 | 28.04 | 29.66 | 27.04 | 1259547 |
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
