Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
12.03
+0.24 (2.04%)
May 1, 2025, 4:00 PM EDT - Market closed
Dyne Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 11.80 | 12.26 | 11.21 | 11.99 | 11.99 | 1.70% | 1,643,964 |
| 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 |
| 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 |