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 | -0.11 | -0.461603021402 | 23.83 | 24.9 | 23.31 | 644887 | 24.0370519 | CS |
| 4 | -7.125 | -23.0993678068 | 30.845 | 31.29 | 23.31 | 749949 | 26.65979246 | CS |
| 12 | -10.28 | -30.2352941176 | 34 | 35.9 | 23.31 | 900388 | 29.75284201 | CS |
| 26 | -10.28 | -30.2352941176 | 34 | 47.45 | 23.31 | 1113514 | 34.8082287 | CS |
| 52 | 10.95 | 85.7478465153 | 12.77 | 47.45 | 12.33 | 1407528 | 28.26681025 | CS |
| 156 | 10.86 | 84.4479004666 | 12.86 | 47.45 | 4.3 | 706154 | 22.38502052 | CS |
| 260 | 0.27 | 1.15138592751 | 23.45 | 47.45 | 4.3 | 579978 | 21.81484544 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 23.72 | -0.75 | -3.06 | 24.2 | 24.88 | 23.4 | 683735 |
| 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 | 23.79 | 24.24 | 23.31 | 678751 |
| 1734737700 | 23.99 | -0.31 | -1.28 | 23.91 | 24.9 | 23.65 | 1456229 |
| 1734651300 | 24.3 | -0.26 | -1.06 | 24.63 | 24.86 | 23.76 | 923892 |
| 1734564900 | 24.56 | -1.6 | -6.12 | 26.69 | 26.69 | 24.31 | 997654 |
| 1734478500 | 26.16 | 0.06 | 0.23 | 26.08 | 26.535 | 25.27 | 828827 |
| 1734392100 | 26.1 | 0.37 | 1.44 | 25.85 | 26.28 | 25.47 | 1031733 |
| 1734132900 | 25.73 | 0.12 | 0.47 | 26.42 | 26.57 | 25.08 | 840351 |
| 1734046500 | 25.61 | -1.86 | -6.77 | 27.29 | 27.59 | 25.32 | 847188 |
| 1733960100 | 27.47 | -0.86 | -3.04 | 28.96 | 28.96 | 27.47 | 566806 |
| 1733873700 | 28.33 | -0.34 | -1.19 | 28.51 | 28.93 | 27.93 | 579517 |
| 1733787300 | 28.67 | -0.83 | -2.81 | 29.3 | 29.715 | 28.63 | 611636 |
| 1733528100 | 29.5 | 1.76 | 6.34 | 27.95 | 29.59 | 27.7 | 1123240 |
| 1733441700 | 27.74 | -1.7 | -5.77 | 29.05 | 29.52 | 27.68 | 631635 |
| 1733355300 | 29.44 | 1.27 | 4.51 | 28.27 | 29.5748 | 27.93 | 814746 |
| 1733268900 | 28.17 | -1.11 | -3.79 | 28.95 | 29.42 | 27.99 | 806206 |
| 1733182500 | 29.28 | -1.33 | -4.34 | 30.45 | 30.46 | 29.26 | 704906 |
| 1732917840 | 30.61 | -0.52 | -1.67 | 31.25 | 31.29 | 29.725 | 469452 |
| 1732750500 | 31.13 | 1.9 | 6.50 | 29.62 | 31.32 | 28.8 | 1411534 |
| 1732664100 | 29.23 | -0.22 | -0.75 | 29.92 | 29.98 | 28.6 | 1053880 |
| 1732577700 | 29.45 | -0.24 | -0.81 | 29.63 | 30.77 | 29.19 | 1125555 |
| 1732318500 | 29.69 | -0.04 | -0.13 | 30 | 30.37 | 29.18 | 1002067 |
| 1732232100 | 29.73 | -0.26 | -0.87 | 30.42 | 30.85 | 29.35 | 976059 |
| 1732145700 | 29.99 | 0.31 | 1.04 | 29.47 | 30.28 | 28.68 | 1088422 |
| 1732059300 | 29.68 | 0.34 | 1.16 | 28.89 | 29.695 | 28.13 | 666665 |
| 1731972900 | 29.34 | 0.95 | 3.35 | 28.28 | 29.66 | 27.04 | 1268326 |
| 1731713700 | 28.39 | -1.92 | -6.33 | 30.45 | 30.62 | 27.8 | 1421923 |
| 1731627300 | 30.31 | -3.82 | -11.19 | 32.54 | 33.4 | 29.78 | 1442180 |
| 1731540900 | 34.13 | 4.8 | 16.37 | 29.12 | 35.68 | 29.02 | 2236238 |
| 1731454500 | 29.33 | 1.2 | 4.27 | 28.04 | 31.38 | 27.99 | 1924884 |
| 1731368100 | 28.13 | -0.35 | -1.23 | 29.01 | 29.745 | 28.1 | 999465 |
| 1731108900 | 28.48 | -0.79 | -2.70 | 29.29 | 29.55 | 28.13 | 1261930 |
| 1731022500 | 29.27 | -0.54 | -1.81 | 29.86 | 30.97 | 29.2 | 787483 |
| 1730936100 | 29.81 | 1.19 | 4.16 | 29.92 | 30.3 | 29.4 | 1012077 |
| 1730849700 | 28.62 | -0.16 | -0.56 | 28.7 | 29.005 | 28.25 | 845096 |
| 1730763300 | 28.78 | 0.04 | 0.14 | 28.01 | 29.205 | 27.92 | 1080649 |
| 1730500500 | 28.74 | -0.12 | -0.42 | 29.09 | 29.225 | 27.6575 | 961892 |
| 1730414100 | 28.86 | -0.34 | -1.16 | 29.09 | 29.21 | 28.22 | 1028546 |
| 1730327700 | 29.2 | -1.02 | -3.38 | 29.98 | 30.61 | 28.99 | 712663 |
| 1730241300 | 30.22 | -0.56 | -1.82 | 30.67 | 30.67 | 29.94 | 716830 |
| 1730154900 | 30.78 | 0.05 | 0.16 | 31.49 | 31.55 | 30.65 | 796003 |
| 1729895700 | 30.73 | -0.37 | -1.19 | 31.22 | 31.83 | 30.67 | 802932 |
| 1729809300 | 31.1 | -1.26 | -3.89 | 31.2 | 32.2539 | 30.69 | 972347 |
| 1729722900 | 32.36 | -1.03 | -3.08 | 33.159999 | 33.424999 | 32 | 779182 |
| 1729636500 | 33.39 | -0.09 | -0.27 | 32.81 | 33.69 | 32.75 | 243743 |
| 1729550100 | 33.479999 | -1.76 | -4.99 | 34.82 | 35.24 | 33.435 | 709434 |
| 1729290900 | 35.24 | 0.51 | 1.47 | 34.92 | 35.4 | 34.49 | 1596541 |
| 1729204500 | 34.73 | -0.67 | -1.89 | 35.41 | 35.7664 | 34.705 | 689029 |
| 1729118100 | 35.4 | 1.81 | 5.39 | 33.87 | 35.9 | 33.805 | 933002 |
| 1729031700 | 33.59 | 0.28 | 0.84 | 33.17 | 34.09 | 32.54 | 533066 |
| 1728945300 | 33.31 | -0.36 | -1.07 | 33.43 | 33.95 | 32.93 | 472745 |
| 1728686100 | 33.67 | 1.11 | 3.41 | 32.61 | 33.95 | 32.4157 | 682436 |
| 1728599700 | 32.56 | 0.54 | 1.69 | 31.4 | 32.58 | 31.23 | 696573 |
| 1728513300 | 32.02 | -1.11 | -3.35 | 33 | 33.14 | 31.92 | 470395 |
| 1728426900 | 33.13 | 1.45 | 4.58 | 32.13 | 33.77 | 31.68 | 844671 |
| 1728340500 | 31.68 | -0.9 | -2.76 | 32.369999 | 32.439999 | 31.545 | 886590 |
| 1728081300 | 32.58 | -0.97 | -2.89 | 34 | 34 | 32.39 | 1240269 |
| 1727994900 | 33.549999 | -2 | -5.63 | 35.09 | 35.43 | 33.47 | 1099121 |
| 1727908500 | 35.55 | 0.79 | 2.27 | 34.74 | 35.63 | 34.3 | 655035 |
| 1727822100 | 34.76 | -1.16 | -3.23 | 35.74 | 35.77 | 34.04 | 868386 |
| 1727735700 | 35.92 | 2.09 | 6.18 | 33.68 | 36.09 | 33.45 | 1275595 |
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
