Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	21.00	21.62	20.81	21.17	21.17	1.78%	3,051,684
Nov 25, 2025	21.53	21.79	20.44	20.80	20.80	-4.01%	2,542,713
Nov 24, 2025	21.30	22.27	21.10	21.67	21.67	2.31%	2,155,319
Nov 21, 2025	19.91	21.24	19.67	21.18	21.18	5.27%	1,907,798
Nov 20, 2025	21.05	21.98	20.03	20.12	20.12	-2.33%	2,034,632
Nov 19, 2025	20.67	21.65	20.48	20.60	20.60	-1.72%	1,991,580
Nov 18, 2025	19.91	21.31	19.53	20.96	20.96	3.56%	2,101,283
Nov 17, 2025	18.61	22.00	18.42	20.24	20.24	7.72%	4,272,835
Nov 14, 2025	18.34	19.41	18.34	18.79	18.79	-0.21%	1,896,104
Nov 13, 2025	18.32	19.19	18.20	18.83	18.83	1.18%	1,497,845
Nov 12, 2025	19.41	20.07	18.60	18.61	18.61	-5.39%	1,784,489
Nov 11, 2025	18.39	19.75	18.18	19.67	19.67	6.27%	2,179,844
Nov 10, 2025	18.78	19.00	18.12	18.51	18.51	0.82%	2,038,066
Nov 7, 2025	17.81	18.39	17.03	18.36	18.36	0.85%	3,622,580
Nov 6, 2025	21.06	21.18	17.24	18.21	18.21	-12.89%	5,272,749
Nov 5, 2025	21.44	21.45	20.39	20.90	20.90	-2.88%	2,368,697
Nov 4, 2025	23.86	23.91	21.25	21.52	21.52	-10.74%	3,084,071
Nov 3, 2025	22.50	24.25	21.77	24.11	24.11	6.78%	2,847,674
Oct 31, 2025	23.21	23.35	22.23	22.58	22.58	-4.12%	3,002,665
Oct 30, 2025	23.49	24.11	23.26	23.55	23.55	-0.34%	2,240,050
Oct 29, 2025	24.28	24.52	23.04	23.63	23.63	-2.72%	3,458,724
Oct 28, 2025	24.13	25.00	23.78	24.29	24.29	0.50%	3,516,414
Oct 27, 2025	23.40	24.95	23.00	24.17	24.17	41.18%	12,671,820
Oct 24, 2025	16.77	17.39	16.58	17.12	17.12	3.82%	1,776,076
Oct 23, 2025	16.37	16.78	16.00	16.49	16.49	0.86%	2,906,103
Oct 22, 2025	16.75	16.83	16.08	16.35	16.35	-2.39%	1,760,927
Oct 21, 2025	17.12	17.12	16.46	16.75	16.75	-1.93%	1,408,172
Oct 20, 2025	16.73	17.16	16.44	17.08	17.08	4.27%	2,034,919
Oct 17, 2025	16.22	16.59	16.18	16.38	16.38	-0.24%	1,727,217
Oct 16, 2025	16.63	17.00	16.05	16.42	16.42	-0.67%	2,378,461
Oct 15, 2025	15.58	16.55	15.55	16.53	16.53	6.99%	3,257,306
Oct 14, 2025	14.17	15.50	13.88	15.45	15.45	10.12%	2,200,645
Oct 13, 2025	14.09	14.24	13.73	14.03	14.03	-0.14%	1,491,166
Oct 10, 2025	14.13	14.30	13.75	14.05	14.05	-4.29%	1,853,352
Oct 9, 2025	14.64	15.22	14.60	14.68	14.68	0.82%	2,238,331
Oct 8, 2025	14.07	14.60	13.89	14.56	14.56	4.37%	3,009,687
Oct 7, 2025	12.88	14.27	12.77	13.95	13.95	10.28%	3,155,640
Oct 6, 2025	13.09	13.28	12.43	12.65	12.65	-3.14%	3,141,642
Oct 3, 2025	12.56	13.11	12.56	13.06	13.06	4.06%	1,292,603
Oct 2, 2025	12.53	12.76	12.33	12.55	12.55	0.40%	1,815,781
Oct 1, 2025	12.70	13.07	12.44	12.50	12.50	-1.19%	2,273,464
Sep 30, 2025	12.27	12.83	12.26	12.65	12.65	2.26%	2,747,044
Sep 29, 2025	13.33	13.49	11.92	12.37	12.37	-5.93%	4,068,717
Sep 26, 2025	12.64	13.19	12.59	13.15	13.15	4.53%	1,395,065
Sep 25, 2025	13.02	13.19	12.51	12.58	12.58	-4.48%	3,522,642
Sep 24, 2025	13.19	13.65	13.09	13.17	13.17	-0.15%	2,462,334
Sep 23, 2025	13.46	13.54	12.95	13.19	13.19	-1.86%	2,267,233
Sep 22, 2025	13.13	13.56	12.78	13.44	13.44	2.36%	2,421,014
Sep 19, 2025	13.92	13.96	13.05	13.13	13.13	-5.68%	6,634,106
Sep 18, 2025	13.48	13.98	13.21	13.92	13.92	5.86%	1,954,030