Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
14.70
+0.71 (5.08%)
At close: Jun 6, 2025, 4:00 PM
14.41
-0.29 (-1.97%)
After-hours: Jun 6, 2025, 4:32 PM EDT
Dyne Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.15 | 15.01 | 14.03 | 14.70 | 14.70 | 5.08% | 2,674,391 |
| Jun 5, 2025 | 13.29 | 14.24 | 13.14 | 13.99 | 13.99 | 4.33% | 2,458,875 |
| Jun 4, 2025 | 13.29 | 14.00 | 13.19 | 13.41 | 13.41 | 1.06% | 1,975,361 |
| Jun 3, 2025 | 12.82 | 13.59 | 12.54 | 13.27 | 13.27 | 4.49% | 1,752,594 |
| Jun 2, 2025 | 11.96 | 12.93 | 11.92 | 12.70 | 12.70 | 6.19% | 2,219,105 |
| May 30, 2025 | 12.02 | 12.10 | 11.51 | 11.96 | 11.96 | -2.29% | 1,132,995 |
| May 29, 2025 | 12.15 | 12.34 | 11.67 | 12.24 | 12.24 | 4.08% | 1,579,093 |
| May 28, 2025 | 11.73 | 11.99 | 11.52 | 11.76 | 11.76 | 0.51% | 871,450 |
| May 27, 2025 | 12.07 | 12.25 | 11.63 | 11.70 | 11.70 | 0.09% | 1,095,642 |
| May 23, 2025 | 11.46 | 11.78 | 11.23 | 11.69 | 11.69 | -1.76% | 1,469,291 |
| May 22, 2025 | 11.63 | 12.45 | 11.54 | 11.90 | 11.90 | 1.19% | 1,744,358 |
| May 21, 2025 | 12.07 | 12.17 | 11.44 | 11.76 | 11.76 | -4.70% | 1,573,833 |
| May 20, 2025 | 11.60 | 12.36 | 11.45 | 12.34 | 12.34 | 5.83% | 1,097,000 |
| May 19, 2025 | 11.51 | 11.88 | 11.22 | 11.66 | 11.66 | -1.44% | 1,581,463 |
| May 16, 2025 | 11.77 | 12.09 | 11.56 | 11.83 | 11.83 | 0.77% | 2,188,089 |
| May 15, 2025 | 11.58 | 11.83 | 11.19 | 11.74 | 11.74 | 0.34% | 1,088,654 |
| May 14, 2025 | 12.09 | 12.29 | 11.17 | 11.70 | 11.70 | -3.31% | 1,983,788 |
| May 13, 2025 | 12.73 | 12.86 | 11.77 | 12.10 | 12.10 | -3.66% | 2,986,990 |
| May 12, 2025 | 12.12 | 13.03 | 11.64 | 12.56 | 12.56 | 10.08% | 4,777,509 |
| May 9, 2025 | 11.44 | 12.01 | 11.18 | 11.41 | 11.41 | 1.02% | 4,515,960 |
| May 8, 2025 | 9.58 | 11.78 | 9.26 | 11.30 | 11.30 | 20.16% | 7,123,196 |
| May 7, 2025 | 10.10 | 10.12 | 9.17 | 9.40 | 9.40 | -6.19% | 5,562,997 |
| May 6, 2025 | 11.74 | 11.74 | 9.97 | 10.02 | 10.02 | -15.30% | 6,130,555 |
| May 5, 2025 | 11.70 | 11.97 | 11.33 | 11.83 | 11.83 | -0.25% | 1,361,952 |
| May 2, 2025 | 12.04 | 12.47 | 11.80 | 11.86 | 11.86 | -1.08% | 1,040,629 |
| May 1, 2025 | 11.80 | 12.26 | 11.21 | 11.99 | 11.99 | 1.70% | 1,643,986 |
| Apr 30, 2025 | 11.51 | 11.95 | 11.23 | 11.79 | 11.79 | 0.60% | 3,256,913 |
| Apr 29, 2025 | 11.24 | 12.02 | 11.09 | 11.72 | 11.72 | 3.90% | 2,809,440 |
| Apr 28, 2025 | 11.14 | 11.51 | 10.81 | 11.28 | 11.28 | 1.99% | 1,802,476 |
| Apr 25, 2025 | 10.86 | 11.22 | 10.77 | 11.06 | 11.06 | -0.45% | 1,568,412 |
| Apr 24, 2025 | 10.93 | 11.24 | 10.74 | 11.11 | 11.11 | 3.06% | 1,947,539 |
| Apr 23, 2025 | 10.30 | 11.14 | 10.27 | 10.78 | 10.78 | 8.78% | 4,358,585 |
| Apr 22, 2025 | 9.48 | 10.11 | 9.30 | 9.91 | 9.91 | 6.22% | 3,264,972 |
| Apr 21, 2025 | 8.17 | 9.79 | 8.01 | 9.33 | 9.33 | 14.20% | 4,506,002 |
| Apr 17, 2025 | 7.82 | 8.22 | 7.59 | 8.17 | 8.17 | 4.34% | 1,315,688 |
| Apr 16, 2025 | 7.77 | 7.96 | 7.38 | 7.83 | 7.83 | -0.25% | 1,455,086 |
| Apr 15, 2025 | 7.42 | 8.01 | 7.42 | 7.85 | 7.85 | 5.09% | 1,452,777 |
| Apr 14, 2025 | 7.27 | 7.53 | 7.01 | 7.47 | 7.47 | 6.11% | 2,250,670 |
| Apr 11, 2025 | 6.95 | 7.14 | 6.76 | 7.04 | 7.04 | 0.86% | 1,349,052 |
| Apr 10, 2025 | 7.39 | 7.42 | 6.71 | 6.98 | 6.98 | -7.55% | 2,352,189 |
| Apr 9, 2025 | 6.61 | 7.62 | 6.36 | 7.55 | 7.55 | 10.87% | 6,988,728 |
| Apr 8, 2025 | 7.84 | 8.25 | 6.67 | 6.81 | 6.81 | -9.08% | 2,191,075 |
| Apr 7, 2025 | 7.98 | 8.38 | 7.26 | 7.49 | 7.49 | -9.54% | 2,771,208 |
| Apr 4, 2025 | 9.09 | 9.40 | 8.15 | 8.28 | 8.28 | -12.10% | 2,602,714 |
| Apr 3, 2025 | 9.50 | 9.71 | 9.07 | 9.42 | 9.42 | -4.94% | 1,703,408 |
| Apr 2, 2025 | 9.07 | 10.25 | 8.94 | 9.91 | 9.91 | 7.37% | 2,743,251 |
| Apr 1, 2025 | 10.54 | 10.71 | 9.18 | 9.23 | 9.23 | -11.76% | 8,273,181 |
| Mar 31, 2025 | 10.70 | 10.90 | 9.96 | 10.46 | 10.46 | -8.65% | 2,930,532 |
| Mar 28, 2025 | 11.80 | 12.00 | 11.25 | 11.45 | 11.45 | -2.97% | 1,158,050 |
| Mar 27, 2025 | 11.31 | 11.97 | 11.26 | 11.80 | 11.80 | 4.80% | 1,532,559 |