Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.80	12.00	11.25	11.45	11.45	-2.97%	1,157,150
Mar 27, 2025	11.31	11.97	11.26	11.80	11.80	4.80%	1,532,559
Mar 26, 2025	11.31	11.47	10.72	11.26	11.26	-1.23%	1,635,731
Mar 25, 2025	12.42	12.42	11.37	11.40	11.40	-7.99%	2,051,857
Mar 24, 2025	12.11	12.43	11.98	12.39	12.39	2.57%	3,117,796
Mar 21, 2025	12.14	12.42	11.69	12.08	12.08	-1.47%	2,328,438
Mar 20, 2025	12.25	12.46	12.17	12.26	12.26	-1.13%	1,654,273
Mar 19, 2025	12.54	12.62	12.20	12.40	12.40	-1.43%	1,807,781
Mar 18, 2025	12.14	12.81	11.70	12.58	12.58	2.19%	1,814,656
Mar 17, 2025	12.46	12.51	11.82	12.31	12.31	2.16%	2,371,242
Mar 14, 2025	12.03	12.32	11.91	12.05	12.05	1.43%	1,007,564
Mar 13, 2025	12.36	12.63	11.83	11.88	11.88	-3.88%	1,326,934
Mar 12, 2025	12.38	12.47	11.91	12.36	12.36	2.74%	1,773,551
Mar 11, 2025	11.50	12.21	11.18	12.03	12.03	4.61%	2,318,197
Mar 10, 2025	12.15	12.50	11.33	11.50	11.50	-7.26%	1,605,555
Mar 7, 2025	12.41	12.75	12.06	12.40	12.40	1.31%	1,330,987
Mar 6, 2025	11.83	12.44	11.77	12.24	12.24	0.49%	1,080,441
Mar 5, 2025	11.97	12.25	11.70	12.18	12.18	2.44%	1,531,736
Mar 4, 2025	12.04	12.24	11.62	11.89	11.89	-3.49%	3,031,714
Mar 3, 2025	13.61	13.70	12.28	12.32	12.32	-9.48%	2,162,893
Feb 28, 2025	13.10	13.67	12.87	13.61	13.61	3.34%	1,762,431
Feb 27, 2025	13.70	14.19	13.05	13.17	13.17	-4.50%	2,055,600
Feb 26, 2025	13.66	14.15	13.55	13.79	13.79	1.77%	1,035,928
Feb 25, 2025	13.72	14.24	13.37	13.55	13.55	-0.29%	1,565,909
Feb 24, 2025	14.04	14.45	13.51	13.59	13.59	-3.00%	2,981,928
Feb 21, 2025	14.24	14.54	13.80	14.01	14.01	0.14%	1,187,052
Feb 20, 2025	13.85	14.25	13.64	13.99	13.99	1.23%	886,580
Feb 19, 2025	13.66	14.14	13.59	13.82	13.82	0.29%	1,242,265
Feb 18, 2025	14.09	14.46	13.77	13.78	13.78	-0.93%	1,114,235
Feb 14, 2025	14.18	14.50	13.76	13.91	13.91	-1.00%	984,219
Feb 13, 2025	14.10	14.30	13.71	14.05	14.05	0.93%	1,002,739
Feb 12, 2025	13.10	14.00	13.07	13.92	13.92	2.96%	1,460,523
Feb 11, 2025	14.29	14.33	13.30	13.52	13.52	-6.63%	1,754,910
Feb 10, 2025	15.43	15.43	14.24	14.48	14.48	-5.79%	1,276,829
Feb 7, 2025	16.75	16.75	15.32	15.37	15.37	-8.29%	1,279,823
Feb 6, 2025	15.66	17.18	15.40	16.76	16.76	6.89%	3,219,203
Feb 5, 2025	14.92	16.01	14.80	15.68	15.68	6.02%	1,546,457
Feb 4, 2025	13.83	14.96	13.65	14.79	14.79	6.63%	1,868,196
Feb 3, 2025	13.78	14.21	13.36	13.87	13.87	-2.46%	1,234,413
Jan 31, 2025	14.18	14.94	13.91	14.22	14.22	0.57%	2,140,651
Jan 30, 2025	13.77	14.40	13.72	14.14	14.14	4.43%	1,517,429
Jan 29, 2025	13.40	13.97	13.33	13.54	13.54	0.59%	1,278,286
Jan 28, 2025	13.81	13.95	13.24	13.46	13.46	-1.54%	1,876,620
Jan 27, 2025	13.74	14.24	13.40	13.67	13.67	-0.36%	13,084,676
Jan 24, 2025	13.72	14.51	13.45	13.72	13.72	0.22%	3,273,504
Jan 23, 2025	13.96	14.17	13.56	13.69	13.69	-2.98%	1,923,989
Jan 22, 2025	14.56	14.90	14.00	14.11	14.11	-3.02%	3,228,577
Jan 21, 2025	14.30	14.73	13.99	14.55	14.55	2.97%	2,397,225
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