Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.64	13.19	12.59	13.15	13.15	4.53%	1,394,964
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
Aug 11, 2025	11.05	11.25	10.78	11.24	11.24	0.72%	2,708,730
Aug 8, 2025	11.13	11.41	10.96	11.16	11.16	-0.27%	2,348,126
Aug 7, 2025	11.64	11.64	11.05	11.19	11.19	-3.45%	3,613,498
Aug 6, 2025	10.23	13.50	9.89	11.59	11.59	10.70%	14,368,401
Aug 5, 2025	10.29	10.67	10.05	10.47	10.47	2.15%	2,689,526
Aug 4, 2025	10.43	10.45	10.10	10.25	10.25	1.99%	1,861,170
Aug 1, 2025	9.66	10.31	9.57	10.05	10.05	2.03%	2,751,620
Jul 31, 2025	9.80	10.04	9.63	9.85	9.85	-0.61%	3,495,570
Jul 30, 2025	9.42	10.10	9.32	9.91	9.91	7.72%	3,001,727
Jul 29, 2025	9.50	9.54	8.88	9.20	9.20	-1.18%	2,400,713
Jul 28, 2025	9.97	9.97	9.25	9.31	9.31	-6.43%	2,248,453
Jul 25, 2025	9.20	10.23	9.00	9.95	9.95	7.68%	3,091,686
Jul 24, 2025	9.26	9.43	9.12	9.24	9.24	-1.49%	1,314,879
Jul 23, 2025	9.37	9.58	9.12	9.38	9.38	1.85%	1,700,111
Jul 22, 2025	9.23	9.38	9.13	9.21	9.21	0.44%	1,375,234
Jul 21, 2025	9.05	9.40	9.00	9.17	9.17	1.66%	1,584,321
Jul 18, 2025	9.50	9.60	8.95	9.02	9.02	-4.04%	1,691,146