Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
16.73
-0.35 (-2.05%)
Oct 21, 2025, 3:09 PM EDT - Market open
Dyne Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 17.12 | 17.12 | 16.46 | 16.72 | - | -2.11% | 988,995 |
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 |
Sep 17, 2025 | 13.16 | 13.60 | 12.95 | 13.15 | 13.15 | 1.23% | 1,823,451 |
Sep 16, 2025 | 12.90 | 13.38 | 12.88 | 12.99 | 12.99 | 1.01% | 1,929,403 |
Sep 15, 2025 | 13.36 | 13.58 | 12.65 | 12.86 | 12.86 | -2.21% | 1,446,132 |
Sep 12, 2025 | 13.11 | 13.68 | 13.07 | 13.15 | 13.15 | -0.19% | 2,028,284 |
Sep 11, 2025 | 13.17 | 13.33 | 12.62 | 13.18 | 13.18 | -0.79% | 1,669,705 |
Sep 10, 2025 | 13.20 | 13.44 | 12.92 | 13.28 | 13.28 | 0.23% | 2,122,864 |
Sep 9, 2025 | 13.26 | 13.45 | 13.03 | 13.25 | 13.25 | -0.38% | 1,510,315 |
Sep 8, 2025 | 14.21 | 14.22 | 13.28 | 13.30 | 13.30 | -6.47% | 1,916,472 |
Sep 5, 2025 | 13.41 | 14.35 | 13.20 | 14.22 | 14.22 | 7.40% | 2,419,419 |
Sep 4, 2025 | 13.43 | 13.51 | 13.03 | 13.24 | 13.24 | -1.78% | 1,757,183 |
Sep 3, 2025 | 13.49 | 13.85 | 13.12 | 13.48 | 13.48 | -0.15% | 2,260,770 |
Sep 2, 2025 | 13.43 | 13.76 | 13.14 | 13.50 | 13.50 | 0.07% | 3,138,733 |
Aug 29, 2025 | 13.75 | 13.87 | 13.34 | 13.49 | 13.49 | -1.89% | 1,972,898 |
Aug 28, 2025 | 13.68 | 14.18 | 13.53 | 13.75 | 13.75 | 0.81% | 4,281,498 |
Aug 27, 2025 | 13.30 | 13.97 | 13.30 | 13.64 | 13.64 | 1.94% | 2,184,617 |
Aug 26, 2025 | 13.00 | 13.50 | 12.86 | 13.38 | 13.38 | 2.92% | 2,523,226 |
Aug 25, 2025 | 13.55 | 13.79 | 12.90 | 13.00 | 13.00 | 3.34% | 4,062,814 |
Aug 22, 2025 | 12.39 | 12.91 | 12.23 | 12.58 | 12.58 | 2.95% | 2,298,427 |
Aug 21, 2025 | 11.84 | 12.31 | 11.65 | 12.22 | 12.22 | 2.09% | 1,603,187 |
Aug 20, 2025 | 12.24 | 12.27 | 11.78 | 11.97 | 11.97 | -2.29% | 1,529,445 |
Aug 19, 2025 | 12.31 | 12.42 | 12.05 | 12.25 | 12.25 | -0.65% | 2,791,495 |
Aug 18, 2025 | 12.40 | 12.65 | 12.25 | 12.33 | 12.33 | -0.40% | 1,936,900 |
Aug 15, 2025 | 12.50 | 12.68 | 12.19 | 12.38 | 12.38 | -0.96% | 1,931,424 |
Aug 14, 2025 | 12.03 | 12.54 | 11.99 | 12.50 | 12.50 | 2.12% | 2,004,584 |
Aug 13, 2025 | 11.83 | 12.59 | 11.63 | 12.24 | 12.24 | 5.34% | 2,908,332 |
Aug 12, 2025 | 11.34 | 11.76 | 11.17 | 11.62 | 11.62 | 3.38% | 2,268,165 |