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 | 3.225 | 23.4204793028 | 13.77 | 16.76 | 13.36 | 1649181 | 14.55710371 | CS |
| 4 | -1.595 | -8.5798816568 | 18.59 | 19.779 | 13.235 | 3319096 | 14.54876518 | CS |
| 12 | -16.18 | -48.7716654107 | 33.175 | 33.175 | 13.235 | 1681736 | 19.25175911 | CS |
| 26 | -25.215 | -59.73702914 | 42.21 | 47.45 | 13.235 | 1422164 | 27.04185351 | CS |
| 52 | -5.005 | -22.75 | 22 | 47.45 | 13.235 | 1336900 | 28.58174264 | CS |
| 156 | 10.205 | 150.29455081 | 6.79 | 47.45 | 4.3 | 785298 | 21.86678601 | CS |
| 260 | -6.455 | -27.526652452 | 23.45 | 47.45 | 4.3 | 626050 | 21.25030346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 15.68 | 0.89 | 6.02 | 14.92 | 16.01 | 14.795 | 1546377 |
| 1738712100 | 14.79 | 0.92 | 6.63 | 13.83 | 14.955 | 13.65 | 1868181 |
| 1738625700 | 13.87 | -0.35 | -2.46 | 13.78 | 14.21 | 13.36 | 1234386 |
| 1738366500 | 14.22 | 0.08 | 0.57 | 14.06 | 14.94 | 13.91 | 2129817 |
| 1738280100 | 14.14 | 0.6 | 4.43 | 13.77 | 14.4 | 13.73 | 1515711 |
| 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 | 2396034 |
| 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 | 20 | 20 | 14.7923 | 9826412 |
| 1736379300 | 23.05 | -0.8 | -3.35 | 23.73 | 23.73 | 22.41 | 1081351 |
| 1736292900 | 23.85 | -0.72 | -2.93 | 24.59 | 24.98 | 23.22 | 956503 |
| 1736206500 | 24.57 | -0.19 | -0.77 | 24.71 | 24.84 | 24 | 788709 |
| 1735947300 | 24.76 | -0.7 | -2.75 | 25.77 | 26.18 | 24.25 | 1084991 |
| 1735860900 | 25.46 | 1.9 | 8.06 | 23.87 | 26.22 | 23.74 | 1156928 |
| 1735688100 | 23.56 | -0.09 | -0.38 | 23.88 | 24.14 | 23.35 | 2231147 |
| 1735601700 | 23.65 | -0.07 | -0.30 | 23.39 | 24 | 23.05 | 992424 |
| 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 |
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
