Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
14.07
+0.82 (6.23%)
Sep 5, 2025, 12:25 PM - Market open

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202513.4313.5113.0313.2413.24-1.78%1,757,183
Sep 3, 202513.4913.8513.1213.4813.48-0.15%2,260,770
Sep 2, 202513.4313.7613.1413.5013.500.07%3,138,733
Aug 29, 202513.7513.8713.3413.4913.49-1.89%1,972,898
Aug 28, 202513.6814.1813.5313.7513.750.81%4,281,498
Aug 27, 202513.3013.9713.3013.6413.641.94%2,184,617
Aug 26, 202513.0013.5012.8613.3813.382.92%2,523,226
Aug 25, 202513.5513.7912.9013.0013.003.34%4,062,814
Aug 22, 202512.3912.9112.2312.5812.582.95%2,298,427
Aug 21, 202511.8412.3111.6512.2212.222.09%1,603,187
Aug 20, 202512.2412.2711.7811.9711.97-2.29%1,529,445
Aug 19, 202512.3112.4212.0512.2512.25-0.65%2,791,495
Aug 18, 202512.4012.6512.2512.3312.33-0.40%1,936,900
Aug 15, 202512.5012.6812.1912.3812.38-0.96%1,931,424
Aug 14, 202512.0312.5411.9912.5012.502.12%2,004,584
Aug 13, 202511.8312.5911.6312.2412.245.34%2,908,332
Aug 12, 202511.3411.7611.1711.6211.623.38%2,268,165
Aug 11, 202511.0511.2510.7811.2411.240.72%2,708,730
Aug 8, 202511.1311.4110.9611.1611.16-0.27%2,348,126
Aug 7, 202511.6411.6411.0511.1911.19-3.45%3,613,498
Aug 6, 202510.2313.509.8911.5911.5910.70%14,368,401
Aug 5, 202510.2910.6710.0510.4710.472.15%2,689,526
Aug 4, 202510.4310.4510.1010.2510.251.99%1,861,170
Aug 1, 20259.6610.319.5710.0510.052.03%2,751,620
Jul 31, 20259.8010.049.639.859.85-0.61%3,495,570
Jul 30, 20259.4210.109.329.919.917.72%3,001,727
Jul 29, 20259.509.548.889.209.20-1.18%2,400,713
Jul 28, 20259.979.979.259.319.31-6.43%2,248,453
Jul 25, 20259.2010.239.009.959.957.68%3,091,686
Jul 24, 20259.269.439.129.249.24-1.49%1,314,879
Jul 23, 20259.379.589.129.389.381.85%1,700,111
Jul 22, 20259.239.389.139.219.210.44%1,375,234
Jul 21, 20259.059.409.009.179.171.66%1,584,321
Jul 18, 20259.509.608.959.029.02-4.04%1,691,146
Jul 17, 20259.499.839.309.409.400.75%2,440,345
Jul 16, 20258.979.368.649.339.3312.68%5,450,142
Jul 15, 20259.049.148.258.288.28-7.07%3,266,762
Jul 14, 20258.649.278.648.918.913.12%3,202,061
Jul 11, 20258.668.908.558.648.64-1.82%2,640,544
Jul 10, 20258.888.938.548.808.80-0.90%3,009,464
Jul 9, 20258.469.308.468.888.885.84%5,688,790
Jul 8, 20258.308.668.268.398.392.57%3,737,862
Jul 7, 20258.658.848.068.188.18-6.62%3,672,840
Jul 3, 20258.959.068.658.768.76-2.01%1,988,964
Jul 2, 20258.839.228.738.948.943.00%5,558,017
Jul 1, 20258.739.238.418.688.68-8.82%9,321,900
Jun 30, 20259.729.939.519.529.52-0.52%1,467,135
Jun 27, 202510.0710.209.549.579.57-4.78%4,646,521
Jun 26, 202510.7110.7410.0110.0510.05-3.55%1,911,804
Jun 25, 202510.6210.6210.0010.4210.42-1.98%1,972,725