Dyne Therapeutics Inc (DYN) — Historial de precios

A 2026-10-30 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-30	16.97	17.20	16.34	16.69	-2.05%	1,449,801
2026-10-29	17.20	17.59	16.75	17.04	+0.35%	1,427,329
2026-10-28	16.30	17.11	16.11	16.98	+0.24%	2,178,108
2026-10-27	15.80	16.97	15.73	16.94	+7.76%	3,002,014
2026-10-26	15.64	16.02	15.53	15.72	+0.64%	1,741,943
2026-10-23	15.91	15.91	15.31	15.62	-0.95%	2,134,300
2026-10-22	15.98	16.34	15.67	15.77	-1.87%	2,052,500
2026-10-21	16.33	16.73	15.91	16.07	-1.23%	1,789,800
2026-10-20	15.27	16.56	15.14	16.27	+6.83%	3,405,300
2026-10-19	14.45	15.38	14.45	15.23	+6.88%	3,346,200
2026-10-16	15.21	15.49	14.13	14.25	-6.80%	2,860,500
2026-10-15	15.15	15.47	15.04	15.29	+1.66%	2,074,600
2026-10-14	15.11	15.41	14.71	15.04	-1.70%	2,195,900
2026-10-13	15.97	15.99	15.28	15.30	-4.14%	3,341,600
2026-10-12	16.54	16.76	15.73	15.96	-4.09%	2,915,100
2026-10-09	16.41	17.31	16.36	16.64	+1.65%	3,565,900
2026-10-08	15.84	16.47	15.35	16.37	+2.50%	6,279,500
2026-10-07	15.40	16.11	15.24	15.97	+3.70%	3,489,900
2026-10-06	15.50	15.59	14.93	15.40	-0.26%	4,098,700
2026-10-05	15.31	15.54	15.08	15.44	+1.58%	4,377,300
2026-10-02	16.03	16.03	15.09	15.20	-3.92%	2,534,100
2026-10-01	16.01	16.28	15.52	15.82	-1.80%	3,699,400
2026-09-30	16.05	16.80	15.92	16.11	-0.62%	4,456,500
2026-09-29	16.40	16.55	15.97	16.21	-0.80%	2,287,000
2026-09-28	15.86	16.43	15.63	16.34	+1.93%	2,305,800
2026-09-25	16.62	16.75	16.02	16.03	-2.91%	1,612,100
2026-09-24	16.09	16.64	15.88	16.51	+1.73%	3,197,700
2026-09-23	17.08	17.08	16.18	16.23	-5.31%	2,636,200
2026-09-22	17.39	17.59	17.06	17.14	+0.12%	2,627,000
2026-09-21	17.31	17.59	16.75	17.12	+0.06%	3,219,800
2026-09-18	18.07	18.15	16.96	17.11	-5.26%	4,849,100
2026-09-17	17.90	18.11	17.62	18.06	+4.36%	2,846,800
2026-09-16	18.37	18.37	17.09	17.30	-3.32%	2,156,000
2026-09-15	18.52	18.62	17.87	17.90	-3.35%	3,029,200
2026-09-14	18.40	19.14	18.27	18.52	+1.70%	3,196,900
2026-09-11	18.59	18.74	17.94	18.21	-1.14%	3,774,300
2026-09-10	19.02	19.02	17.93	18.42	-4.01%	4,709,500
2026-09-09	19.38	20.16	18.97	19.19	-5.51%	5,143,000
2026-09-08	17.08	20.91	17.00	20.31	-16.35%	17,173,100
2026-09-04	24.59	24.70	24.14	24.28	-2.69%	1,588,000
2026-09-03	25.26	25.39	24.60	24.95	-0.76%	1,453,500
2026-09-02	25.55	26.18	24.92	25.14	+0.16%	2,180,600
2026-09-01	24.99	25.40	24.72	25.10	-1.30%	1,629,400
2026-08-31	24.92	25.65	24.58	25.43	+1.44%	2,769,300
2026-08-28	25.82	25.98	24.83	25.07	-3.91%	1,186,900
2026-08-27	26.29	26.49	25.98	26.09	-1.02%	1,018,700
2026-08-26	26.32	26.47	25.78	26.36	+0.08%	1,527,800
2026-08-25	26.28	26.69	25.96	26.34	+1.35%	1,459,196
2026-08-24	26.13	26.14	25.14	25.99	-0.42%	1,370,092
2026-08-21	26.21	26.87	26.02	26.10	+0.46%	1,181,800
2026-08-20	26.33	26.43	25.68	25.98	-2.99%	1,484,300
2026-08-19	26.50	26.94	25.98	26.78	+3.00%	1,952,000
2026-08-18	25.88	26.31	25.46	26.00	-0.57%	1,900,700
2026-08-17	25.90	26.43	25.30	26.15	+1.75%	1,317,600
2026-08-14	25.73	25.93	25.30	25.70	-1.00%	1,684,500
2026-08-13	26.00	26.48	25.88	25.96	-0.80%	1,901,600
2026-08-12	26.84	27.30	26.11	26.17	-2.02%	1,781,400
2026-08-11	26.87	27.13	26.14	26.71	+0.79%	1,398,900
2026-08-10	25.78	26.84	25.70	26.50	+0.95%	3,022,600
2026-08-07	26.20	26.34	25.25	26.25	+1.43%	1,991,000
2026-08-06	26.51	26.77	25.58	25.88	-1.11%	1,330,600
2026-08-05	26.32	27.09	25.86	26.17	+0.77%	2,152,600
2026-08-04	25.80	26.08	25.20	25.97	+2.89%	2,774,200
2026-08-03	25.04	25.38	24.18	25.24	+0.24%	2,131,900
2026-07-31	25.80	25.99	24.41	25.18	-2.14%	1,825,200
2026-07-30	24.50	25.80	23.95	25.73	+2.51%	1,924,500
2026-07-29	25.96	26.09	24.71	25.10	-3.09%	2,104,700
2026-07-28	25.42	26.26	25.18	25.90	+1.05%	2,334,400
2026-07-27	25.00	26.12	24.59	25.63	+4.87%	3,332,400
2026-07-24	23.92	24.87	23.70	24.44	+2.30%	5,066,100
2026-07-23	22.95	24.34	22.75	23.89	+2.93%	4,670,800
2026-07-22	22.08	23.35	21.71	23.21	-2.60%	9,159,800
2026-07-21	23.36	24.23	23.18	23.83	+1.62%	1,373,700
2026-07-20	24.56	24.79	23.37	23.45	-1.22%	2,528,600
2026-07-17	22.16	23.80	22.03	23.74	+4.49%	1,537,900
2026-07-16	23.84	23.84	21.28	22.72	-5.29%	1,681,800
2026-07-15	23.62	24.00	23.20	23.99	+0.88%	1,253,600
2026-07-14	23.82	24.21	23.21	23.78	+0.59%	2,176,500
2026-07-13	23.26	23.77	22.63	23.64	+0.94%	1,884,400
2026-07-10	24.21	24.28	22.57	23.42	-3.50%	1,514,800
2026-07-09	23.75	24.60	23.38	24.27	+1.85%	1,836,200
2026-07-08	23.40	23.91	22.40	23.83	+0.00%	2,528,300
2026-07-07	22.80	24.27	22.45	23.83	+4.33%	3,058,500
2026-07-06	23.07	23.32	22.41	22.84	-1.00%	2,919,500
2026-07-02	21.92	23.11	21.82	23.07	+5.87%	2,164,700
2026-07-01	22.15	22.44	21.70	21.79	-1.89%	1,383,800
2026-06-30	21.28	22.89	21.18	22.21	+4.47%	2,510,300
2026-06-29	20.85	21.35	20.43	21.26	+1.53%	2,172,600
2026-06-26	20.96	21.62	20.42	20.94	+1.60%	5,436,300
2026-06-25	20.31	21.25	20.25	20.61	+1.38%	1,627,600
2026-06-24	20.38	21.13	20.27	20.33	+0.35%	2,186,200
2026-06-23	20.43	21.54	20.23	20.26	-2.92%	2,075,800
2026-06-22	20.18	20.98	20.11	20.87	+5.40%	2,560,200
2026-06-18	20.00	20.48	19.14	19.80	+3.13%	5,112,000
2026-06-17	18.33	20.44	18.24	19.20	+6.25%	3,452,700
2026-06-16	18.73	18.82	17.64	18.07	-3.52%	1,137,400
2026-06-15	18.46	19.39	18.19	18.73	+2.97%	1,644,000
2026-06-12	18.04	18.52	17.95	18.19	+1.34%	926,800
2026-06-11	17.68	18.27	17.40	17.95	+1.58%	1,980,800
2026-06-10	17.75	18.76	17.52	17.67	-1.40%	1,267,600
2026-06-09	17.16	18.00	16.89	17.92	+6.60%	1,701,200
2026-06-08	17.28	17.29	16.56	16.81	-1.35%	2,058,300
2026-06-05	18.09	18.60	16.63	17.04	-7.44%	1,882,600
2026-06-04	18.15	18.80	18.15	18.41	+2.33%	1,446,100
2026-06-03	17.25	18.07	17.19	17.99	+4.35%	1,556,900
2026-06-02	18.30	18.48	16.96	17.24	-7.46%	1,882,600
2026-06-01	19.15	19.18	18.17	18.63	-3.62%	1,442,200
2026-05-29	18.65	19.61	18.65	19.33	+4.15%	1,502,500
2026-05-28	18.15	18.68	17.93	18.56	+2.20%	1,270,500
2026-05-27	18.15	18.95	17.89	18.16	+0.06%	1,051,000
2026-05-26	18.21	18.57	17.54	18.15	+4.49%	1,685,100
2026-05-22	17.21	17.96	17.15	17.37	+0.00%	1,448,100
2026-05-21	17.30	17.74	16.99	17.37	-1.08%	1,773,500
2026-05-20	16.18	17.64	16.05	17.56	+10.30%	1,932,400
2026-05-19	16.48	16.63	15.87	15.92	-3.75%	1,688,800
2026-05-18	17.27	17.46	16.40	16.54	-4.34%	1,584,900
2026-05-15	17.84	17.92	17.18	17.29	-5.42%	1,197,200
2026-05-14	18.47	18.84	18.11	18.28	-0.87%	913,100
2026-05-13	18.43	18.68	18.19	18.44	+0.38%	979,900
2026-05-12	18.44	18.52	17.73	18.37	-0.49%	846,700
2026-05-11	17.56	18.66	17.52	18.46	+4.83%	1,182,000
2026-05-08	17.48	17.88	17.32	17.61	+0.40%	1,741,700
2026-05-07	18.85	18.95	17.35	17.54	-6.90%	1,691,300
2026-05-06	17.75	18.99	17.56	18.84	+7.84%	1,720,200
2026-05-05	17.90	18.13	16.97	17.47	-1.36%	1,048,900
2026-05-04	17.31	18.02	17.23	17.71	+1.84%	1,512,800
2026-05-01	17.46	17.88	17.21	17.39	-0.91%	1,176,600
2026-04-30	17.46	17.91	17.29	17.55	+0.80%	1,035,500
2026-04-29	18.00	18.01	17.35	17.41	-4.13%	1,548,000
2026-04-28	18.04	19.00	17.94	18.16	+0.67%	2,127,300
2026-04-27	18.34	18.45	17.98	18.04	-1.20%	1,718,500
2026-04-24	19.48	19.48	18.11	18.26	-3.39%	1,234,900
2026-04-23	19.41	19.47	18.27	18.90	-3.91%	1,792,000
2026-04-22	19.25	20.02	19.04	19.67	+2.39%	2,149,000
2026-04-21	19.93	20.09	19.04	19.21	-4.05%	2,359,200
2026-04-20	20.13	20.36	19.79	20.02	-1.91%	1,740,900
2026-04-17	20.63	20.99	19.92	20.41	+2.51%	2,674,200
2026-04-16	20.00	20.39	19.47	19.91	-0.35%	1,920,400
2026-04-15	19.98	21.43	19.40	19.98	+0.86%	2,629,600
2026-04-14	19.15	19.99	18.89	19.81	+4.26%	2,279,800
2026-04-13	18.79	19.18	18.38	19.00	+1.71%	1,522,200
2026-04-10	19.68	19.99	18.53	18.68	-3.51%	1,243,800
2026-04-09	18.15	19.37	18.14	19.36	+5.33%	2,004,300
2026-04-08	18.99	19.23	17.91	18.38	+1.21%	1,121,500
2026-04-07	18.11	18.34	17.81	18.16	-1.04%	957,000
2026-04-06	18.79	19.05	18.32	18.35	-2.60%	1,311,500
2026-04-02	17.45	18.90	17.45	18.84	+4.09%	1,939,700
2026-04-01	18.42	19.02	18.04	18.10	-0.17%	1,430,900
2026-03-31	17.70	18.50	17.52	18.13	+6.09%	2,205,100
2026-03-30	17.22	17.46	16.87	17.09	-0.29%	1,702,200
2026-03-27	18.43	18.92	17.07	17.14	-7.60%	1,772,100
2026-03-26	18.64	19.29	18.29	18.55	-2.27%	1,569,600
2026-03-25	18.24	19.16	18.23	18.98	+6.33%	2,830,700
2026-03-24	17.60	18.04	17.07	17.85	-0.11%	2,175,500
2026-03-23	18.00	18.74	17.52	17.87	+1.77%	2,151,100
2026-03-20	17.88	18.84	17.25	17.56	-1.35%	5,064,600
2026-03-19	17.84	18.00	17.24	17.80	-2.68%	2,052,200
2026-03-18	18.59	18.71	18.16	18.29	-1.98%	2,561,600
2026-03-17	18.06	19.02	17.63	18.66	+2.92%	2,278,600
2026-03-16	18.37	18.88	18.11	18.13	+1.17%	3,063,400
2026-03-13	18.39	18.80	17.41	17.92	-0.78%	2,445,200
2026-03-12	19.71	19.71	18.01	18.06	-9.65%	2,436,600
2026-03-11	19.75	19.99	18.83	19.99	+1.06%	2,903,500
2026-03-10	17.68	20.03	17.59	19.78	+11.81%	5,746,950
2026-03-09	15.27	18.21	14.96	17.69	+19.04%	5,280,244
2026-03-06	14.75	15.36	14.46	14.86	-2.24%	2,592,800
2026-03-05	15.01	15.23	14.63	15.20	-0.20%	2,038,400
2026-03-04	14.80	15.56	14.41	15.23	+4.32%	1,742,600
2026-03-03	15.49	15.81	14.58	14.60	-9.60%	1,913,000
2026-03-02	14.78	16.34	14.00	16.15	+3.39%	2,258,000
2026-02-27	15.72	16.00	15.10	15.62	-3.52%	1,932,800
2026-02-26	16.01	16.25	15.41	16.19	+0.62%	1,769,400
2026-02-25	15.50	16.16	15.22	16.09	+3.54%	2,332,400
2026-02-24	15.53	15.71	15.25	15.54	+0.58%	1,882,700
2026-02-23	14.98	15.53	14.76	15.45	+3.83%	2,760,400
2026-02-20	15.04	15.17	14.56	14.88	-2.43%	1,761,400
2026-02-19	15.39	15.60	14.96	15.25	-0.85%	1,435,700
2026-02-18	15.11	15.46	14.98	15.38	+0.65%	1,454,900
2026-02-17	15.81	15.81	14.67	15.28	-1.67%	2,349,300
2026-02-13	16.03	16.53	15.51	15.54	-2.88%	899,056
2026-02-12	16.71	16.71	15.80	16.00	-4.08%	2,244,835
2026-02-11	17.11	17.20	16.27	16.68	-2.68%	952,750
2026-02-10	16.93	17.45	16.83	17.14	+0.88%	2,015,984
2026-02-09	16.64	17.07	16.10	16.99	+1.13%	1,860,479
2026-02-06	17.09	17.49	16.40	16.80	+1.51%	1,422,134
2026-02-05	18.13	18.50	16.52	16.55	-9.22%	2,170,009
2026-02-04	19.11	19.11	17.85	18.23	-3.85%	1,885,390
2026-02-03	18.78	19.39	18.56	18.96	+1.07%	1,507,177
2026-02-02	17.56	19.05	17.45	18.76	+4.86%	1,823,147
2026-01-30	17.67	18.00	17.11	17.89	+0.06%	2,446,617
2026-01-29	17.55	18.06	17.30	17.88	+1.02%	1,911,524
2026-01-28	17.91	18.23	17.27	17.70	-1.88%	1,860,737
2026-01-27	17.96	18.58	17.85	18.04	+0.22%	1,599,244
2026-01-26	17.73	18.20	17.42	18.00	+0.00%	2,527,624
2026-01-23	18.00	18.32	17.61	18.00	-0.44%	2,748,738
2026-01-22	17.50	18.23	17.38	18.08	+3.31%	2,867,209
2026-01-21	16.51	17.57	16.43	17.50	+5.55%	1,400,591
2026-01-20	16.52	16.80	16.00	16.58	-0.75%	2,077,070
2026-01-16	16.66	17.24	16.40	16.70	+1.74%	1,963,953
2026-01-15	17.41	17.50	16.30	16.42	-5.90%	1,542,288
2026-01-14	17.04	17.48	16.86	17.45	+2.41%	3,630,677
2026-01-13	17.24	17.45	16.76	17.04	-2.41%	2,350,281
2026-01-12	17.88	17.88	16.96	17.46	-1.74%	1,879,375
2026-01-09	18.47	18.73	17.70	17.77	-2.68%	1,321,583
2026-01-08	18.94	19.00	17.98	18.26	-5.83%	1,692,295
2026-01-07	18.46	19.90	18.25	19.39	+7.01%	2,140,904
2026-01-06	18.04	18.39	17.67	18.12	-0.60%	2,541,364
2026-01-05	18.41	18.61	17.57	18.23	-1.46%	3,224,912
2026-01-02	19.59	19.79	18.00	18.50	-5.42%	2,653,797
2025-12-31	19.18	19.81	19.03	19.56	+1.88%	1,433,842
2025-12-30	19.43	19.82	18.92	19.20	-1.99%	1,985,037
2025-12-29	19.96	20.17	19.52	19.59	-2.25%	2,232,428
2025-12-26	20.35	20.35	19.68	20.04	-1.52%	964,713
2025-12-24	20.33	20.74	20.23	20.35	-0.29%	970,975
2025-12-23	20.69	21.00	20.26	20.41	-1.78%	1,055,691
2025-12-22	19.80	20.94	19.51	20.78	+4.69%	1,421,640
2025-12-19	18.76	20.11	18.73	19.85	+7.01%	4,120,125
2025-12-18	19.14	19.43	18.43	18.55	-1.85%	1,812,374
2025-12-17	19.54	19.86	18.78	18.90	-3.32%	2,170,106
2025-12-16	19.33	19.84	19.06	19.55	-0.20%	3,230,361
2025-12-15	19.31	19.87	19.15	19.59	+1.66%	2,790,968
2025-12-12	19.51	19.96	19.20	19.27	-0.77%	4,454,140
2025-12-11	20.05	20.80	19.20	19.42	-1.37%	3,284,083
2025-12-10	19.57	20.60	19.25	19.69	+6.78%	9,976,509
2025-12-09	21.41	21.68	18.21	18.44	-16.94%	6,355,172
2025-12-08	21.59	23.96	21.13	22.20	+9.47%	8,161,312
2025-12-05	20.68	21.00	20.14	20.28	-1.79%	2,574,611
2025-12-04	20.02	21.09	19.63	20.65	+2.79%	2,105,609
2025-12-03	20.27	20.56	19.64	20.09	+0.50%	2,539,336
2025-12-02	20.74	21.08	19.45	19.99	-3.01%	3,325,099
2025-12-01	21.30	21.58	20.55	20.61	-5.89%	1,593,760
2025-11-28	21.20	22.29	20.59	21.90	+3.45%	2,258,430
2025-11-26	21.00	21.61	20.81	21.17	+1.78%	3,078,387
2025-11-25	21.53	21.79	20.44	20.80	-4.01%	2,570,117
2025-11-24	21.30	22.27	21.10	21.67	+2.31%	2,180,615
2025-11-21	19.91	21.24	19.67	21.18	+5.27%	1,907,973
2025-11-20	21.05	21.98	20.03	20.12	-2.33%	2,034,972
2025-11-19	20.67	21.64	20.48	20.60	-1.72%	1,991,580
2025-11-18	19.91	21.31	19.53	20.96	+3.56%	2,101,283
2025-11-17	18.61	22.00	18.42	20.24	+7.72%	4,272,835
2025-11-14	18.34	19.41	18.34	18.79	-0.21%	1,896,104
2025-11-13	18.32	19.19	18.20	18.83	+1.18%	1,497,845
2025-11-12	19.41	20.07	18.60	18.61	-5.39%	1,784,489
2025-11-11	18.39	19.75	18.18	19.67	+6.27%	2,179,844
2025-11-10	18.78	19.00	18.11	18.51	+0.82%	2,038,066
2025-11-07	17.81	18.39	17.02	18.36	+0.85%	3,622,580
2025-11-06	21.06	21.18	17.23	18.20	-12.89%	5,272,749
2025-11-05	21.44	21.45	20.39	20.90	-2.88%	2,368,697
2025-11-04	23.86	23.91	21.25	21.52	-10.74%	3,084,071
2025-11-03	22.50	24.25	21.77	24.11	+6.78%	2,847,674

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jul (+20.84%). Peor mes: Sep (-6.68%). Basado en 6 años de datos diarios (2021–2026).

Ene+0.33%
Feb+0.50%
Mar-1.91%
Abr-2.60%
May+1.51%
Jun+10.20%
Jul+20.84%
Ago+6.61%
Sep-6.68%
Oct+10.70%
Nov+11.44%
Dic-2.96%

FAQ · a partir de los datos de precios actuales · a 2026-10-30

Respuestas rápidas

¿Cuál es el último cierre de Dyne Therapeutics Inc (DYN)?

16.69 el 2026-10-30, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de DYN?

Máximo de 27.30 y mínimo de 14.00 en las últimas 52 semanas, a 2026-10-30.

¿Cuál es históricamente el mes más fuerte y el más débil de Dyne Therapeutics Inc?

Históricamente, el mes más fuerte de DYN ha sido Jul (media +20.84%) y el más débil Sep (media -6.68%), sobre 6 años de datos diarios (2021–2026).

¿Cuántos años de estacionalidad cubre esta página?

6 años (2021–2026), calculados a partir de 1236 velas diarias del data lake de Closelook.