Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
16.75
-0.33 (-1.93%)
At close: Oct 21, 2025, 4:00 PM EDT
16.75
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:10 PM EDT

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202517.1217.1216.4616.68--2.37%1,115,897
Oct 20, 202516.7317.1616.4417.0817.084.27%2,034,919
Oct 17, 202516.2216.5916.1816.3816.38-0.24%1,727,217
Oct 16, 202516.6317.0016.0516.4216.42-0.67%2,378,461
Oct 15, 202515.5816.5515.5516.5316.536.99%3,257,306
Oct 14, 202514.1715.5013.8815.4515.4510.12%2,200,645
Oct 13, 202514.0914.2413.7314.0314.03-0.14%1,491,166
Oct 10, 202514.1314.3013.7514.0514.05-4.29%1,853,352
Oct 9, 202514.6415.2214.6014.6814.680.82%2,238,331
Oct 8, 202514.0714.6013.8914.5614.564.37%3,009,687
Oct 7, 202512.8814.2712.7713.9513.9510.28%3,155,640
Oct 6, 202513.0913.2812.4312.6512.65-3.14%3,141,642
Oct 3, 202512.5613.1112.5613.0613.064.06%1,292,603
Oct 2, 202512.5312.7612.3312.5512.550.40%1,815,781
Oct 1, 202512.7013.0712.4412.5012.50-1.19%2,273,464
Sep 30, 202512.2712.8312.2612.6512.652.26%2,747,044
Sep 29, 202513.3313.4911.9212.3712.37-5.93%4,068,717
Sep 26, 202512.6413.1912.5913.1513.154.53%1,395,065
Sep 25, 202513.0213.1912.5112.5812.58-4.48%3,522,642
Sep 24, 202513.1913.6513.0913.1713.17-0.15%2,462,334
Sep 23, 202513.4613.5412.9513.1913.19-1.86%2,267,233
Sep 22, 202513.1313.5612.7813.4413.442.36%2,421,014
Sep 19, 202513.9213.9613.0513.1313.13-5.68%6,634,106
Sep 18, 202513.4813.9813.2113.9213.925.86%1,954,030
Sep 17, 202513.1613.6012.9513.1513.151.23%1,823,451
Sep 16, 202512.9013.3812.8812.9912.991.01%1,929,403
Sep 15, 202513.3613.5812.6512.8612.86-2.21%1,446,132
Sep 12, 202513.1113.6813.0713.1513.15-0.19%2,028,284
Sep 11, 202513.1713.3312.6213.1813.18-0.79%1,669,705
Sep 10, 202513.2013.4412.9213.2813.280.23%2,122,864
Sep 9, 202513.2613.4513.0313.2513.25-0.38%1,510,315
Sep 8, 202514.2114.2213.2813.3013.30-6.47%1,916,472
Sep 5, 202513.4114.3513.2014.2214.227.40%2,419,419
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