Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	14.89	14.99	14.03	14.13	14.13	-4.33%	2,476,157
Jan 16, 2025	15.60	15.62	14.48	14.77	14.77	-4.95%	2,292,210
Jan 15, 2025	15.17	15.80	14.91	15.54	15.54	3.60%	3,290,267
Jan 14, 2025	15.75	15.90	14.87	15.00	15.00	-1.90%	2,327,230
Jan 13, 2025	15.80	15.80	14.85	15.29	15.29	-3.65%	2,950,963
Jan 10, 2025	20.00	20.00	14.79	15.87	15.87	-31.15%	9,828,546
Jan 8, 2025	23.73	23.73	22.41	23.05	23.05	-3.35%	1,082,527
Jan 7, 2025	24.59	24.98	23.22	23.85	23.85	-2.93%	956,506
Jan 6, 2025	24.71	24.84	24.00	24.57	24.57	-0.77%	789,268
Jan 3, 2025	25.59	26.18	24.25	24.76	24.76	-2.75%	1,084,992
Jan 2, 2025	23.87	26.22	23.74	25.46	25.46	8.06%	1,156,941
Dec 31, 2024	23.88	24.14	23.35	23.56	23.56	-0.38%	2,231,147
Dec 30, 2024	23.39	24.00	23.05	23.65	23.65	-0.30%	992,453
Dec 27, 2024	24.20	24.88	23.40	23.72	23.72	-3.06%	683,735
Dec 26, 2024	23.73	24.57	23.48	24.47	24.47	2.09%	372,529
Dec 24, 2024	23.96	24.15	23.43	23.97	23.97	0.25%	187,270
Dec 23, 2024	23.79	24.24	23.31	23.91	23.91	-0.33%	678,751
Dec 20, 2024	23.91	24.90	23.65	23.99	23.99	-1.28%	1,456,239
Dec 19, 2024	24.63	24.63	23.76	24.30	24.30	-1.06%	923,892
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%	840,351
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	29.58	27.93	29.44	29.44	4.51%	814,865
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%	469,452
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%	1,053,880
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%	1,002,067
Nov 21, 2024	30.42	30.85	29.35	29.73	29.73	-0.87%	976,059
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%	666,665
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