Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	11.73	11.99	11.52	11.76	11.76	0.51%	871,450
May 27, 2025	12.07	12.25	11.63	11.70	11.70	0.09%	1,095,642
May 23, 2025	11.46	11.78	11.23	11.69	11.69	-1.76%	1,469,291
May 22, 2025	11.63	12.45	11.54	11.90	11.90	1.19%	1,744,358
May 21, 2025	12.07	12.17	11.44	11.76	11.76	-4.70%	1,573,833
May 20, 2025	11.60	12.36	11.45	12.34	12.34	5.83%	1,097,000
May 19, 2025	11.51	11.88	11.22	11.66	11.66	-1.44%	1,581,463
May 16, 2025	11.77	12.09	11.56	11.83	11.83	0.77%	2,188,089
May 15, 2025	11.58	11.83	11.19	11.74	11.74	0.34%	1,088,654
May 14, 2025	12.09	12.29	11.17	11.70	11.70	-3.31%	1,983,788
May 13, 2025	12.73	12.86	11.77	12.10	12.10	-3.66%	2,986,990
May 12, 2025	12.12	13.03	11.64	12.56	12.56	10.08%	4,777,509
May 9, 2025	11.44	12.01	11.18	11.41	11.41	1.02%	4,515,960
May 8, 2025	9.58	11.78	9.26	11.30	11.30	20.16%	7,123,196
May 7, 2025	10.10	10.12	9.17	9.40	9.40	-6.19%	5,562,997
May 6, 2025	11.74	11.74	9.97	10.02	10.02	-15.30%	6,130,555
May 5, 2025	11.70	11.97	11.33	11.83	11.83	-0.25%	1,361,952
May 2, 2025	12.04	12.47	11.80	11.86	11.86	-1.08%	1,040,629
May 1, 2025	11.80	12.26	11.21	11.99	11.99	1.70%	1,643,986
Apr 30, 2025	11.51	11.95	11.23	11.79	11.79	0.60%	3,256,913
Apr 29, 2025	11.24	12.02	11.09	11.72	11.72	3.90%	2,809,440
Apr 28, 2025	11.14	11.51	10.81	11.28	11.28	1.99%	1,802,476
Apr 25, 2025	10.86	11.22	10.77	11.06	11.06	-0.45%	1,568,412
Apr 24, 2025	10.93	11.24	10.74	11.11	11.11	3.06%	1,947,539
Apr 23, 2025	10.30	11.14	10.27	10.78	10.78	8.78%	4,358,585
Apr 22, 2025	9.48	10.11	9.30	9.91	9.91	6.22%	3,264,972
Apr 21, 2025	8.17	9.79	8.01	9.33	9.33	14.20%	4,506,002
Apr 17, 2025	7.82	8.22	7.59	8.17	8.17	4.34%	1,315,688
Apr 16, 2025	7.77	7.96	7.38	7.83	7.83	-0.25%	1,455,086