Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	23.91	24.90	23.65	23.99	23.99	-1.28%	1,455,529
Dec 19, 2024	24.63	24.63	23.76	24.30	24.30	-1.06%	923,900
Dec 18, 2024	26.69	26.69	24.31	24.56	24.56	-6.12%	997,725
Dec 17, 2024	26.08	26.54	25.27	26.16	26.16	0.23%	828,827
Dec 16, 2024	25.85	26.28	25.47	26.10	26.10	1.44%	1,031,733
Dec 13, 2024	26.42	26.57	25.08	25.73	25.73	0.47%	840,400
Dec 12, 2024	27.29	27.59	25.32	25.61	25.61	-6.77%	847,207
Dec 11, 2024	28.96	28.96	27.47	27.47	27.47	-3.04%	566,816
Dec 10, 2024	28.51	28.93	27.93	28.33	28.33	-1.19%	579,517
Dec 9, 2024	29.30	29.72	28.63	28.67	28.67	-2.81%	611,636
Dec 6, 2024	27.95	29.59	27.70	29.50	29.50	6.34%	1,123,240
Dec 5, 2024	29.05	29.52	27.68	27.74	27.74	-5.77%	631,635
Dec 4, 2024	28.27	29.57	27.93	29.44	29.44	4.51%	814,900
Dec 3, 2024	28.95	29.42	27.99	28.17	28.17	-3.79%	806,206
Dec 2, 2024	30.45	30.46	29.26	29.28	29.28	-4.34%	704,908
Nov 29, 2024	31.25	31.29	29.73	30.61	30.61	-1.67%	469,500
Nov 27, 2024	29.62	31.32	28.80	31.13	31.13	6.50%	1,411,534
Nov 26, 2024	29.92	29.98	28.60	29.23	29.23	-0.75%	1,053,900
Nov 25, 2024	29.63	30.77	29.19	29.45	29.45	-0.81%	1,126,229
Nov 22, 2024	30.00	30.37	29.18	29.69	29.69	-0.13%	1,002,100
Nov 21, 2024	30.42	30.85	29.35	29.73	29.73	-0.87%	976,100
Nov 20, 2024	29.47	30.28	28.68	29.99	29.99	1.04%	1,088,422
Nov 19, 2024	28.89	29.70	28.13	29.68	29.68	1.16%	666,700
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%	1,924,900
Nov 11, 2024	29.01	29.75	28.10	28.13	28.13	-1.23%	999,500
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%	787,500
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%	845,100
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%	961,900
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	33.42	32.00	32.36	32.36	-3.08%	781,600
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%	533,100
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%	696,600
Oct 9, 2024	33.00	33.14	31.92	32.02	32.02	-3.35%	470,400
Oct 8, 2024	32.13	33.77	31.68	33.13	33.13	4.58%	844,700
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%	1,240,300
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%	875,777
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%	517,800
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%	3,414,000
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%	1,212,900
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%	880,400
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%	1,418,800
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%	3,169,243
Sep 3, 2024	27.77	33.61	23.55	31.94	31.94	-30.70%	13,729,400
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%	962,400
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%	1,586,500
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%	584,200
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%	1,970,500
Aug 7, 2024	44.80	44.81	41.84	42.19	42.19	-2.74%	666,500
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%	1,725,700
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