Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
11.17
-0.02 (-0.18%)
At close: Aug 8, 2025, 4:00 PM
11.16
-0.01 (-0.09%)
After-hours: Aug 8, 2025, 6:03 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.13 | 11.41 | 10.96 | 11.16 | 11.16 | -0.27% | 2,348,126 |
| Aug 7, 2025 | 11.64 | 11.64 | 11.05 | 11.19 | 11.19 | -3.45% | 3,613,498 |
| Aug 6, 2025 | 10.23 | 13.50 | 9.89 | 11.59 | 11.59 | 10.70% | 14,368,401 |
| Aug 5, 2025 | 10.29 | 10.67 | 10.05 | 10.47 | 10.47 | 2.15% | 2,689,526 |
| Aug 4, 2025 | 10.43 | 10.45 | 10.10 | 10.25 | 10.25 | 1.99% | 1,861,170 |
| Aug 1, 2025 | 9.66 | 10.31 | 9.57 | 10.05 | 10.05 | 2.03% | 2,751,620 |
| Jul 31, 2025 | 9.80 | 10.04 | 9.63 | 9.85 | 9.85 | -0.61% | 3,495,570 |
| Jul 30, 2025 | 9.42 | 10.10 | 9.32 | 9.91 | 9.91 | 7.72% | 3,001,727 |
| Jul 29, 2025 | 9.50 | 9.54 | 8.88 | 9.20 | 9.20 | -1.18% | 2,400,713 |
| Jul 28, 2025 | 9.97 | 9.97 | 9.25 | 9.31 | 9.31 | -6.43% | 2,248,453 |
| Jul 25, 2025 | 9.20 | 10.23 | 9.00 | 9.95 | 9.95 | 7.68% | 3,091,686 |
| Jul 24, 2025 | 9.26 | 9.43 | 9.12 | 9.24 | 9.24 | -1.49% | 1,314,879 |
| Jul 23, 2025 | 9.37 | 9.58 | 9.12 | 9.38 | 9.38 | 1.85% | 1,700,111 |
| Jul 22, 2025 | 9.23 | 9.38 | 9.13 | 9.21 | 9.21 | 0.44% | 1,375,234 |
| Jul 21, 2025 | 9.05 | 9.40 | 9.00 | 9.17 | 9.17 | 1.66% | 1,584,321 |
| Jul 18, 2025 | 9.50 | 9.60 | 8.95 | 9.02 | 9.02 | -4.04% | 1,691,146 |
| Jul 17, 2025 | 9.49 | 9.83 | 9.30 | 9.40 | 9.40 | 0.75% | 2,440,345 |
| Jul 16, 2025 | 8.97 | 9.36 | 8.64 | 9.33 | 9.33 | 12.68% | 5,450,142 |
| Jul 15, 2025 | 9.04 | 9.14 | 8.25 | 8.28 | 8.28 | -7.07% | 3,266,762 |
| Jul 14, 2025 | 8.64 | 9.27 | 8.64 | 8.91 | 8.91 | 3.12% | 3,202,061 |
| Jul 11, 2025 | 8.66 | 8.90 | 8.55 | 8.64 | 8.64 | -1.82% | 2,640,544 |
| Jul 10, 2025 | 8.88 | 8.93 | 8.54 | 8.80 | 8.80 | -0.90% | 3,009,464 |
| Jul 9, 2025 | 8.46 | 9.30 | 8.46 | 8.88 | 8.88 | 5.84% | 5,688,790 |
| Jul 8, 2025 | 8.30 | 8.66 | 8.26 | 8.39 | 8.39 | 2.57% | 3,737,862 |
| Jul 7, 2025 | 8.65 | 8.84 | 8.06 | 8.18 | 8.18 | -6.62% | 3,672,840 |
| Jul 3, 2025 | 8.95 | 9.06 | 8.65 | 8.76 | 8.76 | -2.01% | 1,988,964 |
| Jul 2, 2025 | 8.83 | 9.22 | 8.73 | 8.94 | 8.94 | 3.00% | 5,558,017 |
| Jul 1, 2025 | 8.73 | 9.23 | 8.41 | 8.68 | 8.68 | -8.82% | 9,321,900 |
| Jun 30, 2025 | 9.72 | 9.93 | 9.51 | 9.52 | 9.52 | -0.52% | 1,467,135 |
| Jun 27, 2025 | 10.07 | 10.20 | 9.54 | 9.57 | 9.57 | -4.78% | 4,646,521 |
| Jun 26, 2025 | 10.71 | 10.74 | 10.01 | 10.05 | 10.05 | -3.55% | 1,911,804 |
| Jun 25, 2025 | 10.62 | 10.62 | 10.00 | 10.42 | 10.42 | -1.98% | 1,972,725 |
| Jun 24, 2025 | 10.17 | 10.68 | 10.03 | 10.63 | 10.63 | 4.63% | 1,418,345 |
| Jun 23, 2025 | 10.18 | 10.39 | 9.88 | 10.16 | 10.16 | -1.55% | 1,810,694 |
| Jun 20, 2025 | 10.74 | 10.87 | 10.11 | 10.32 | 10.32 | -4.27% | 4,041,270 |
| Jun 18, 2025 | 10.79 | 11.18 | 10.59 | 10.78 | 10.78 | -0.74% | 3,007,806 |
| Jun 17, 2025 | 12.51 | 12.99 | 10.56 | 10.86 | 10.86 | -21.42% | 6,712,801 |
| Jun 16, 2025 | 14.47 | 14.61 | 13.72 | 13.82 | 13.82 | -4.09% | 7,062,838 |
| Jun 13, 2025 | 14.00 | 14.64 | 13.80 | 14.41 | 14.41 | -0.35% | 1,747,992 |
| Jun 12, 2025 | 14.29 | 14.84 | 13.98 | 14.46 | 14.46 | -0.75% | 2,504,531 |
| Jun 11, 2025 | 14.73 | 15.23 | 14.47 | 14.57 | 14.57 | -1.42% | 1,594,260 |
| Jun 10, 2025 | 14.53 | 15.12 | 14.28 | 14.78 | 14.78 | 2.64% | 2,524,507 |
| Jun 9, 2025 | 15.20 | 15.21 | 14.02 | 14.40 | 14.40 | -2.04% | 3,622,151 |
| Jun 6, 2025 | 14.15 | 15.01 | 14.03 | 14.70 | 14.70 | 5.08% | 2,674,392 |
| Jun 5, 2025 | 13.29 | 14.24 | 13.14 | 13.99 | 13.99 | 4.33% | 2,458,875 |
| Jun 4, 2025 | 13.29 | 14.00 | 13.19 | 13.41 | 13.41 | 1.06% | 1,975,361 |
| Jun 3, 2025 | 12.82 | 13.59 | 12.54 | 13.27 | 13.27 | 4.49% | 1,752,594 |
| Jun 2, 2025 | 11.96 | 12.93 | 11.92 | 12.70 | 12.70 | 6.19% | 2,219,105 |
| May 30, 2025 | 12.02 | 12.10 | 11.51 | 11.96 | 11.96 | -2.29% | 1,132,995 |
| May 29, 2025 | 12.15 | 12.34 | 11.67 | 12.24 | 12.24 | 4.08% | 1,579,093 |