Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyne Therapeutics, Inc. - Common Stock (NQ:DYN)

11.65 +0.35 (+3.14%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 9.580 11.78 9.260 11.29 7,123,106 +1.89(+20.16%)
May 07, 2025 10.10 10.12 9.170 9.400 5,562,985 -0.62(-6.19%)
May 06, 2025 11.74 11.74 9.970 10.02 6,130,508 -1.81(-15.30%)
May 05, 2025 11.70 11.97 11.33 11.83 1,361,952 -0.03(-0.25%)
May 02, 2025 12.04 12.47 11.80 11.86 1,040,629 -0.13(-1.08%)
May 01, 2025 11.80 12.26 11.21 11.99 1,643,986 +0.20(+1.70%)
Apr 30, 2025 11.51 11.95 11.23 11.79 3,256,916 +0.07(+0.60%)
Apr 29, 2025 11.24 12.02 11.09 11.72 2,809,440 +0.44(+3.90%)
Apr 28, 2025 11.14 11.51 10.81 11.28 1,802,473 +0.22(+1.99%)
Apr 25, 2025 10.86 11.22 10.77 11.06 1,568,412 -0.05(-0.45%)
Apr 24, 2025 10.93 11.24 10.74 11.11 1,943,829 +0.33(+3.06%)
Apr 23, 2025 10.30 11.14 10.27 10.78 4,358,287 +0.87(+8.78%)
Apr 22, 2025 9.480 10.11 9.300 9.910 3,264,963 +0.58(+6.22%)
Apr 21, 2025 8.170 9.790 8.010 9.330 4,505,998 +1.16(+14.20%)
Apr 17, 2025 7.820 8.220 7.590 8.170 1,315,688 +0.34(+4.34%)
Apr 16, 2025 7.770 7.960 7.380 7.830 1,455,086 -0.02(-0.25%)
Apr 15, 2025 7.420 8.010 7.420 7.850 1,452,777 +0.38(+5.09%)
Apr 14, 2025 7.260 7.530 7.010 7.470 2,249,235 +0.43(+6.11%)
Apr 11, 2025 6.950 7.140 6.755 7.040 1,349,052 +0.06(+0.86%)
Apr 10, 2025 7.390 7.420 6.710 6.980 2,352,189 -0.57(-7.55%)
Apr 09, 2025 6.610 7.620 6.360 7.550 6,989,127 +0.74(+10.87%)
Apr 08, 2025 7.840 8.250 6.670 6.810 2,191,075 -0.68(-9.08%)
Apr 07, 2025 7.980 8.185 7.260 7.490 2,771,207 -0.79(-9.54%)
Apr 04, 2025 9.090 9.400 8.150 8.280 2,602,714 -1.14(-12.10%)
Apr 03, 2025 9.500 9.710 9.070 9.420 1,703,408 -0.49(-4.94%)
Apr 02, 2025 9.070 10.25 8.940 9.910 2,743,231 +0.68(+7.37%)
Apr 01, 2025 10.54 10.71 9.175 9.230 8,273,182 -1.23(-11.76%)
Mar 31, 2025 10.70 10.90 9.960 10.46 2,930,532 -0.99(-8.65%)
Mar 28, 2025 11.80 11.99 11.24 11.45 1,158,050 -0.35(-2.97%)
Mar 27, 2025 11.31 11.97 11.26 11.80 1,532,559 +0.54(+4.80%)
Mar 26, 2025 11.31 11.47 10.72 11.26 1,635,731 -0.14(-1.23%)
Mar 25, 2025 12.42 12.42 11.37 11.40 2,051,842 -0.99(-7.99%)
Mar 24, 2025 12.11 12.43 11.98 12.39 3,117,792 +0.31(+2.57%)
Mar 21, 2025 12.14 12.42 11.69 12.08 2,328,438 -0.18(-1.47%)
Mar 20, 2025 12.25 12.46 12.17 12.26 1,654,273 -0.15(-1.21%)
Mar 19, 2025 12.54 12.62 12.20 12.41 1,807,781 -0.17(-1.35%)
Mar 18, 2025 12.14 12.81 11.70 12.58 1,814,656 +0.27(+2.19%)
Mar 17, 2025 12.46 12.51 11.82 12.31 2,371,242 +0.26(+2.16%)
Mar 14, 2025 12.03 12.32 11.91 12.05 1,007,564 +0.17(+1.43%)
Mar 13, 2025 12.36 12.63 11.82 11.88 1,326,934 -0.48(-3.88%)
Mar 12, 2025 12.38 12.47 11.91 12.36 1,773,546 +0.33(+2.74%)
Mar 11, 2025 11.50 12.21 11.18 12.03 2,318,192 +0.53(+4.61%)
Mar 10, 2025 12.15 12.50 11.33 11.50 1,605,895 -0.90(-7.26%)
Mar 07, 2025 12.41 12.75 12.06 12.40 1,330,987 +0.16(+1.31%)
Mar 06, 2025 11.83 12.44 11.77 12.24 1,080,441 +0.06(+0.49%)
Mar 05, 2025 11.97 12.25 11.70 12.18 1,531,736 +0.29(+2.44%)
Mar 04, 2025 12.04 12.23 11.62 11.89 3,031,714 -0.43(-3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.