Dimension Therapeutics In... (DMTX)
NASDAQ: DMTX
· Real-Time Price · USD
5.95
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
DMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2017 | 5.98 | 6.00 | 5.95 | 5.95 | 5.95 | -0.50% | 27,704 |
| Nov 3, 2017 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 0.00% | 18,769 |
| Nov 2, 2017 | 5.98 | 6.00 | 5.95 | 5.98 | 5.98 | 0.00% | 18,721 |
| Nov 1, 2017 | 6.00 | 6.00 | 5.95 | 5.98 | 5.98 | 0.00% | 75,955 |
| Oct 31, 2017 | 5.98 | 6.00 | 5.95 | 5.98 | 5.98 | 0.00% | 21,014 |
| Oct 30, 2017 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | -0.33% | 62,677 |
| Oct 27, 2017 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 0.33% | 28,274 |
| Oct 26, 2017 | 5.98 | 6.00 | 5.95 | 5.98 | 5.98 | 0.50% | 27,262 |
| Oct 25, 2017 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.50% | 23,758 |
| Oct 24, 2017 | 6.00 | 6.00 | 5.95 | 5.98 | 5.98 | 0.00% | 16,507 |
| Oct 23, 2017 | 5.98 | 6.00 | 5.95 | 5.98 | 5.98 | 0.00% | 11,462 |
| Oct 20, 2017 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | -0.33% | 31,286 |
| Oct 19, 2017 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 0.33% | 11,986 |
| Oct 18, 2017 | 6.00 | 6.00 | 5.95 | 5.98 | 5.98 | -0.33% | 146,712 |
| Oct 17, 2017 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 0.00% | 23,855 |
| Oct 16, 2017 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 67,055 |
| Oct 13, 2017 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 0.00% | 227,567 |
| Oct 12, 2017 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.50% | 61,979 |
| Oct 11, 2017 | 6.00 | 6.00 | 5.95 | 5.98 | 5.98 | 0.50% | 69,731 |
| Oct 10, 2017 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 72,992 |