Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2024	28.89	29.70	28.13	29.68	29.68	1.16%	666,651
Nov 18, 2024	28.28	29.66	27.04	29.34	29.34	3.35%	1,268,326
Nov 15, 2024	30.62	30.62	27.80	28.39	28.39	-6.33%	1,421,927
Nov 14, 2024	32.54	33.40	29.78	30.31	30.31	-11.19%	1,442,639
Nov 13, 2024	29.12	35.68	29.02	34.13	34.13	16.37%	2,236,320
Nov 12, 2024	28.04	31.38	27.99	29.33	29.33	4.27%	1,924,884
Nov 11, 2024	29.01	29.75	28.10	28.13	28.13	-1.23%	999,465
Nov 8, 2024	29.29	29.55	28.13	28.48	28.48	-2.70%	1,261,954
Nov 7, 2024	29.86	30.97	29.20	29.27	29.27	-1.81%	787,483
Nov 6, 2024	29.92	30.43	29.31	29.81	29.81	4.16%	1,030,217
Nov 5, 2024	28.70	29.01	28.25	28.62	28.62	-0.56%	845,096
Nov 4, 2024	28.01	29.21	27.92	28.78	28.78	0.14%	1,080,649
Nov 1, 2024	29.09	29.23	27.66	28.74	28.74	-0.42%	961,896
Oct 31, 2024	29.09	29.21	28.22	28.86	28.86	-1.16%	1,028,737
Oct 30, 2024	29.98	30.61	28.99	29.20	29.20	-3.38%	712,713
Oct 29, 2024	30.67	30.67	29.94	30.22	30.22	-1.82%	716,830
Oct 28, 2024	31.49	31.55	30.65	30.78	30.78	0.16%	796,008
Oct 25, 2024	31.22	31.83	30.67	30.73	30.73	-1.19%	802,932
Oct 24, 2024	31.33	32.25	30.69	31.10	31.10	-3.89%	972,564
Oct 23, 2024	33.16	33.43	32.00	32.36	32.36	-3.08%	781,579
Oct 22, 2024	32.81	33.69	32.79	33.39	33.39	-0.27%	243,743
Oct 21, 2024	34.82	35.00	33.44	33.48	33.48	-4.99%	709,440
Oct 18, 2024	34.92	35.40	34.49	35.24	35.24	1.47%	1,596,553
Oct 17, 2024	35.41	35.77	34.71	34.73	34.73	-1.89%	689,029
Oct 16, 2024	33.87	35.90	33.81	35.40	35.40	5.39%	933,002
Oct 15, 2024	33.17	34.09	32.54	33.59	33.59	0.84%	533,076
Oct 14, 2024	33.43	33.95	32.93	33.31	33.31	-1.07%	473,940
Oct 11, 2024	32.61	33.95	32.42	33.67	33.67	3.41%	682,436
Oct 10, 2024	31.40	32.58	31.24	32.56	32.56	1.69%	696,573
Oct 9, 2024	33.00	33.14	31.92	32.02	32.02	-3.35%	470,396
Oct 8, 2024	32.13	33.77	31.68	33.13	33.13	4.58%	844,671
Oct 7, 2024	32.37	32.44	31.55	31.68	31.68	-2.76%	886,724
Oct 4, 2024	34.00	34.00	32.39	32.58	32.58	-2.89%	1,240,269
Oct 3, 2024	35.09	35.43	33.47	33.55	33.55	-5.63%	1,099,121
Oct 2, 2024	34.74	35.63	34.30	35.55	35.55	2.27%	655,035
Oct 1, 2024	35.74	35.77	34.04	34.76	34.76	-3.23%	868,142
Sep 30, 2024	33.68	36.09	33.45	35.92	35.92	6.18%	1,275,886
Sep 27, 2024	34.87	34.92	33.69	33.83	33.83	-2.28%	517,754
Sep 26, 2024	35.46	35.46	34.28	34.62	34.62	-0.75%	904,841
Sep 25, 2024	33.74	35.22	33.55	34.88	34.88	4.43%	710,030
Sep 24, 2024	34.62	35.23	32.18	33.40	33.40	-3.55%	1,936,335
Sep 23, 2024	36.64	36.79	34.55	34.63	34.63	-5.36%	1,618,639
Sep 20, 2024	36.48	37.04	35.99	36.59	36.59	0.49%	3,413,954
Sep 19, 2024	35.06	37.08	34.87	36.41	36.41	6.03%	2,431,915
Sep 18, 2024	34.47	35.27	34.05	34.34	34.34	-0.75%	1,062,216
Sep 17, 2024	34.62	35.23	34.26	34.60	34.60	0.58%	881,784
Sep 16, 2024	34.36	35.09	33.74	34.40	34.40	1.00%	1,212,888
Sep 13, 2024	33.35	34.25	33.35	34.06	34.06	2.99%	927,524
Sep 12, 2024	32.77	33.41	32.20	33.07	33.07	1.44%	852,344
Sep 11, 2024	31.79	33.16	31.59	32.60	32.60	0.52%	880,380
Sep 10, 2024	32.47	32.83	31.00	32.43	32.43	-0.12%	1,435,349
Sep 9, 2024	33.68	34.46	31.78	32.47	32.47	-1.70%	1,210,620
Sep 6, 2024	33.57	34.11	31.57	33.03	33.03	-1.84%	1,418,799
Sep 5, 2024	34.71	35.10	33.21	33.65	33.65	-0.33%	1,895,316
Sep 4, 2024	31.88	34.72	31.17	33.76	33.76	5.70%	3,161,115
Sep 3, 2024	27.77	33.61	23.55	31.94	31.94	-30.70%	13,729,353
Aug 30, 2024	45.49	46.26	44.80	46.09	46.09	1.83%	613,342
Aug 29, 2024	44.79	46.08	44.56	45.26	45.26	0.56%	645,935
Aug 28, 2024	44.00	45.13	43.71	45.01	45.01	2.23%	749,940
Aug 27, 2024	44.61	45.50	43.72	44.03	44.03	-1.89%	685,745
Aug 26, 2024	45.88	46.16	44.69	44.88	44.88	-3.55%	1,000,709
Aug 23, 2024	45.79	46.81	45.13	46.53	46.53	2.29%	605,491
Aug 22, 2024	47.06	47.06	45.43	45.49	45.49	-3.30%	836,576
Aug 21, 2024	46.48	47.39	45.75	47.04	47.04	0.47%	962,381
Aug 20, 2024	45.82	47.45	45.19	46.82	46.82	1.52%	867,334
Aug 19, 2024	45.46	46.74	44.51	46.12	46.12	1.61%	1,586,457
Aug 16, 2024	45.36	46.39	44.00	45.39	45.39	-0.77%	819,904
Aug 15, 2024	45.01	46.00	44.55	45.74	45.74	4.24%	1,260,609
Aug 14, 2024	43.89	44.07	43.11	43.88	43.88	0.55%	716,856
Aug 13, 2024	44.24	44.24	41.90	43.64	43.64	1.32%	962,308
Aug 12, 2024	43.60	44.04	41.80	43.07	43.07	-1.22%	584,165
Aug 9, 2024	43.51	44.22	41.87	43.60	43.60	1.23%	803,910
Aug 8, 2024	42.64	43.27	40.51	43.07	43.07	2.09%	1,970,491
Aug 7, 2024	44.80	44.81	41.84	42.19	42.19	-2.74%	666,491
Aug 6, 2024	42.21	44.84	41.08	43.38	43.38	5.27%	972,337
Aug 5, 2024	36.29	41.25	36.21	41.21	41.21	0.93%	1,725,655
Aug 2, 2024	38.84	41.03	38.08	40.83	40.83	-2.97%	770,720
Aug 1, 2024	42.71	43.11	41.87	42.08	42.08	-1.93%	1,003,814
Jul 31, 2024	43.61	44.20	42.21	42.91	42.91	0.12%	756,060
Jul 30, 2024	43.31	44.14	42.05	42.86	42.86	0.07%	549,715
Jul 29, 2024	44.70	44.85	42.20	42.83	42.83	-3.82%	467,470
Jul 26, 2024	43.36	44.88	42.84	44.53	44.53	4.29%	955,487
Jul 25, 2024	44.56	45.46	42.65	42.70	42.70	-2.40%	1,972,122
Jul 24, 2024	43.47	44.47	43.06	43.75	43.75	-0.64%	721,523
Jul 23, 2024	43.16	44.38	42.91	44.03	44.03	1.94%	622,752
Jul 22, 2024	41.63	43.47	41.36	43.19	43.19	4.15%	796,649
Jul 19, 2024	41.46	42.47	41.13	41.47	41.47	0.19%	530,905
Jul 18, 2024	41.91	43.64	41.02	41.39	41.39	-0.22%	1,016,064
Jul 17, 2024	42.95	43.73	41.38	41.48	41.48	-6.05%	1,018,196
Jul 16, 2024	43.26	44.33	42.98	44.15	44.15	1.87%	1,169,981
Jul 15, 2024	41.22	44.12	40.78	43.34	43.34	4.33%	1,069,772
Jul 12, 2024	42.56	42.56	40.92	41.54	41.54	-1.00%	790,563
Jul 11, 2024	40.50	42.31	39.93	41.96	41.96	6.09%	1,278,162
Jul 10, 2024	37.44	39.60	36.47	39.55	39.55	6.29%	1,344,254
Jul 9, 2024	33.62	37.22	33.21	37.21	37.21	10.71%	1,306,761
Jul 8, 2024	34.69	35.00	33.09	33.61	33.61	-2.30%	715,449
Jul 5, 2024	33.86	34.44	33.45	34.40	34.40	0.91%	491,243
Jul 3, 2024	34.70	35.13	33.75	34.09	34.09	-1.62%	285,965
Jul 2, 2024	35.25	35.43	34.19	34.65	34.65	-2.37%	792,759
Jul 1, 2024	35.09	36.18	34.87	35.49	35.49	0.57%	1,634,580