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