Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
34.62
-0.26 (-0.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.46 | 35.46 | 34.28 | 34.62 | 34.62 | -0.75% | 904,621 |
| Sep 25, 2024 | 33.74 | 35.22 | 33.55 | 34.88 | 34.88 | 4.43% | 710,030 |
| Sep 24, 2024 | 34.62 | 35.23 | 32.18 | 33.40 | 33.40 | -3.55% | 1,936,335 |
| Sep 23, 2024 | 36.64 | 36.79 | 34.55 | 34.63 | 34.63 | -5.36% | 1,618,639 |
| Sep 20, 2024 | 36.48 | 37.04 | 35.99 | 36.59 | 36.59 | 0.49% | 3,413,954 |
| Sep 19, 2024 | 35.06 | 37.08 | 34.87 | 36.41 | 36.41 | 6.03% | 2,431,915 |
| Sep 18, 2024 | 34.47 | 35.27 | 34.05 | 34.34 | 34.34 | -0.75% | 1,062,216 |
| Sep 17, 2024 | 34.62 | 35.23 | 34.26 | 34.60 | 34.60 | 0.58% | 881,784 |
| Sep 16, 2024 | 34.36 | 35.09 | 33.74 | 34.40 | 34.40 | 1.00% | 1,212,888 |
| Sep 13, 2024 | 33.35 | 34.25 | 33.35 | 34.06 | 34.06 | 2.99% | 927,524 |
| Sep 12, 2024 | 32.77 | 33.41 | 32.20 | 33.07 | 33.07 | 1.44% | 852,344 |
| Sep 11, 2024 | 31.79 | 33.16 | 31.59 | 32.60 | 32.60 | 0.52% | 880,380 |
| Sep 10, 2024 | 32.47 | 32.83 | 31.00 | 32.43 | 32.43 | -0.12% | 1,435,349 |
| Sep 9, 2024 | 33.68 | 34.46 | 31.78 | 32.47 | 32.47 | -1.70% | 1,210,620 |
| Sep 6, 2024 | 33.57 | 34.11 | 31.57 | 33.03 | 33.03 | -1.84% | 1,418,799 |
| Sep 5, 2024 | 34.71 | 35.10 | 33.21 | 33.65 | 33.65 | -0.33% | 1,895,316 |
| Sep 4, 2024 | 31.88 | 34.72 | 31.17 | 33.76 | 33.76 | 5.70% | 3,161,115 |
| Sep 3, 2024 | 27.77 | 33.61 | 23.55 | 31.94 | 31.94 | -30.70% | 13,729,353 |
| Aug 30, 2024 | 45.49 | 46.26 | 44.80 | 46.09 | 46.09 | 1.83% | 613,342 |
| Aug 29, 2024 | 44.79 | 46.08 | 44.56 | 45.26 | 45.26 | 0.56% | 645,935 |
| Aug 28, 2024 | 44.00 | 45.13 | 43.71 | 45.01 | 45.01 | 2.23% | 749,940 |
| Aug 27, 2024 | 44.61 | 45.50 | 43.72 | 44.03 | 44.03 | -1.89% | 685,745 |
| Aug 26, 2024 | 45.88 | 46.16 | 44.69 | 44.88 | 44.88 | -3.55% | 1,000,709 |
| Aug 23, 2024 | 45.79 | 46.81 | 45.13 | 46.53 | 46.53 | 2.29% | 605,491 |
| Aug 22, 2024 | 47.06 | 47.06 | 45.43 | 45.49 | 45.49 | -3.30% | 836,576 |
| Aug 21, 2024 | 46.48 | 47.39 | 45.75 | 47.04 | 47.04 | 0.47% | 962,381 |
| Aug 20, 2024 | 45.82 | 47.45 | 45.19 | 46.82 | 46.82 | 1.52% | 867,334 |
| Aug 19, 2024 | 45.46 | 46.74 | 44.51 | 46.12 | 46.12 | 1.61% | 1,586,457 |
| Aug 16, 2024 | 45.36 | 46.39 | 44.00 | 45.39 | 45.39 | -0.77% | 819,904 |
| Aug 15, 2024 | 45.01 | 46.00 | 44.55 | 45.74 | 45.74 | 4.24% | 1,260,609 |
| Aug 14, 2024 | 43.89 | 44.07 | 43.11 | 43.88 | 43.88 | 0.55% | 716,856 |
| Aug 13, 2024 | 44.24 | 44.24 | 41.90 | 43.64 | 43.64 | 1.32% | 962,308 |
| Aug 12, 2024 | 43.60 | 44.04 | 41.80 | 43.07 | 43.07 | -1.22% | 584,165 |
| Aug 9, 2024 | 43.51 | 44.22 | 41.87 | 43.60 | 43.60 | 1.23% | 803,910 |
| Aug 8, 2024 | 42.64 | 43.27 | 40.51 | 43.07 | 43.07 | 2.09% | 1,970,491 |
| Aug 7, 2024 | 44.80 | 44.81 | 41.84 | 42.19 | 42.19 | -2.74% | 666,491 |
| Aug 6, 2024 | 42.21 | 44.84 | 41.08 | 43.38 | 43.38 | 5.27% | 972,337 |
| Aug 5, 2024 | 36.29 | 41.25 | 36.21 | 41.21 | 41.21 | 0.93% | 1,725,655 |
| Aug 2, 2024 | 38.84 | 41.03 | 38.08 | 40.83 | 40.83 | -2.97% | 770,720 |
| Aug 1, 2024 | 42.71 | 43.11 | 41.87 | 42.08 | 42.08 | -1.93% | 1,003,814 |
| Jul 31, 2024 | 43.61 | 44.20 | 42.21 | 42.91 | 42.91 | 0.12% | 756,060 |
| Jul 30, 2024 | 43.31 | 44.14 | 42.05 | 42.86 | 42.86 | 0.07% | 549,715 |
| Jul 29, 2024 | 44.70 | 44.85 | 42.20 | 42.83 | 42.83 | -3.82% | 467,470 |
| Jul 26, 2024 | 43.36 | 44.88 | 42.84 | 44.53 | 44.53 | 4.29% | 955,487 |
| Jul 25, 2024 | 44.56 | 45.46 | 42.65 | 42.70 | 42.70 | -2.40% | 1,972,122 |
| Jul 24, 2024 | 43.47 | 44.47 | 43.06 | 43.75 | 43.75 | -0.64% | 721,523 |
| Jul 23, 2024 | 43.16 | 44.38 | 42.91 | 44.03 | 44.03 | 1.94% | 622,752 |
| Jul 22, 2024 | 41.63 | 43.47 | 41.36 | 43.19 | 43.19 | 4.15% | 796,649 |
| Jul 19, 2024 | 41.46 | 42.47 | 41.13 | 41.47 | 41.47 | 0.19% | 530,905 |
| Jul 18, 2024 | 41.91 | 43.64 | 41.02 | 41.39 | 41.39 | -0.22% | 1,016,064 |
| Jul 17, 2024 | 42.95 | 43.73 | 41.38 | 41.48 | 41.48 | -6.05% | 1,018,196 |
| Jul 16, 2024 | 43.26 | 44.33 | 42.98 | 44.15 | 44.15 | 1.87% | 1,169,981 |
| Jul 15, 2024 | 41.22 | 44.12 | 40.78 | 43.34 | 43.34 | 4.33% | 1,069,772 |
| Jul 12, 2024 | 42.56 | 42.56 | 40.92 | 41.54 | 41.54 | -1.00% | 790,563 |
| Jul 11, 2024 | 40.50 | 42.31 | 39.93 | 41.96 | 41.96 | 6.09% | 1,278,162 |
| Jul 10, 2024 | 37.44 | 39.60 | 36.47 | 39.55 | 39.55 | 6.29% | 1,344,254 |
| Jul 9, 2024 | 33.62 | 37.22 | 33.21 | 37.21 | 37.21 | 10.71% | 1,306,761 |
| Jul 8, 2024 | 34.69 | 35.00 | 33.09 | 33.61 | 33.61 | -2.30% | 715,449 |
| Jul 5, 2024 | 33.86 | 34.44 | 33.45 | 34.40 | 34.40 | 0.91% | 491,243 |
| Jul 3, 2024 | 34.70 | 35.13 | 33.75 | 34.09 | 34.09 | -1.62% | 285,965 |
| Jul 2, 2024 | 35.25 | 35.43 | 34.19 | 34.65 | 34.65 | -2.37% | 792,759 |
| Jul 1, 2024 | 35.09 | 36.18 | 34.87 | 35.49 | 35.49 | 0.57% | 1,634,580 |
| Jun 28, 2024 | 35.43 | 35.78 | 34.04 | 35.29 | 35.29 | -0.37% | 4,744,343 |
| Jun 27, 2024 | 34.00 | 35.55 | 33.32 | 35.42 | 35.42 | 4.42% | 933,559 |
| Jun 26, 2024 | 33.76 | 34.03 | 32.78 | 33.92 | 33.92 | 0.03% | 807,200 |
| Jun 25, 2024 | 35.58 | 35.78 | 33.66 | 33.91 | 33.91 | -4.83% | 579,878 |
| Jun 24, 2024 | 35.29 | 36.60 | 34.82 | 35.63 | 35.63 | 1.74% | 998,110 |
| Jun 21, 2024 | 32.65 | 35.15 | 32.50 | 35.02 | 35.02 | 8.12% | 3,891,823 |
| Jun 20, 2024 | 33.01 | 33.03 | 32.03 | 32.39 | 32.39 | -2.29% | 535,790 |
| Jun 18, 2024 | 31.92 | 33.53 | 31.52 | 33.15 | 33.15 | 4.28% | 646,361 |
| Jun 17, 2024 | 33.00 | 33.21 | 31.54 | 31.79 | 31.79 | -3.87% | 553,871 |
| Jun 14, 2024 | 33.00 | 33.40 | 32.64 | 33.07 | 33.07 | -1.84% | 579,553 |
| Jun 13, 2024 | 33.01 | 34.09 | 32.93 | 33.69 | 33.69 | 2.06% | 567,950 |
| Jun 12, 2024 | 32.53 | 34.74 | 32.26 | 33.01 | 33.01 | 6.62% | 1,816,755 |
| Jun 11, 2024 | 31.03 | 31.86 | 30.79 | 30.96 | 30.96 | -1.71% | 674,125 |
| Jun 10, 2024 | 30.51 | 31.56 | 29.75 | 31.50 | 31.50 | 1.81% | 1,037,787 |
| Jun 7, 2024 | 32.08 | 32.72 | 30.57 | 30.94 | 30.94 | -4.83% | 718,679 |
| Jun 6, 2024 | 32.85 | 33.06 | 31.97 | 32.51 | 32.51 | -1.16% | 513,494 |
| Jun 5, 2024 | 31.62 | 32.94 | 31.14 | 32.89 | 32.89 | 4.71% | 819,859 |
| Jun 4, 2024 | 31.43 | 31.72 | 30.37 | 31.41 | 31.41 | - | 915,257 |
| Jun 3, 2024 | 32.12 | 32.32 | 30.77 | 31.41 | 31.41 | -1.47% | 1,032,744 |
| May 31, 2024 | 31.25 | 32.04 | 30.95 | 31.88 | 31.88 | 2.18% | 1,655,877 |
| May 30, 2024 | 31.42 | 32.06 | 30.79 | 31.20 | 31.20 | 0.39% | 2,005,836 |
| May 29, 2024 | 29.57 | 31.39 | 29.41 | 31.08 | 31.08 | 3.57% | 1,359,149 |
| May 28, 2024 | 31.51 | 31.92 | 29.47 | 30.01 | 30.01 | -3.88% | 2,237,012 |
| May 24, 2024 | 31.52 | 32.03 | 30.87 | 31.22 | 31.22 | -0.10% | 958,349 |
| May 23, 2024 | 31.95 | 32.06 | 30.93 | 31.25 | 31.25 | -0.89% | 2,640,425 |
| May 22, 2024 | 31.63 | 32.39 | 30.23 | 31.53 | 31.53 | -3.37% | 6,693,166 |
| May 21, 2024 | 35.66 | 35.98 | 32.14 | 32.63 | 32.63 | -7.77% | 2,278,833 |
| May 20, 2024 | 31.70 | 35.66 | 30.61 | 35.38 | 35.38 | 27.82% | 4,597,923 |
| May 17, 2024 | 28.30 | 28.37 | 27.04 | 27.68 | 27.68 | -3.72% | 1,318,232 |
| May 16, 2024 | 27.23 | 29.09 | 27.06 | 28.75 | 28.75 | -2.14% | 1,120,645 |
| May 15, 2024 | 28.69 | 29.88 | 28.38 | 29.38 | 29.38 | 4.33% | 1,011,777 |
| May 14, 2024 | 26.91 | 28.43 | 26.47 | 28.16 | 28.16 | 5.79% | 650,219 |
| May 13, 2024 | 26.31 | 28.00 | 26.22 | 26.62 | 26.62 | 2.38% | 959,621 |
| May 10, 2024 | 25.96 | 26.48 | 25.07 | 26.00 | 26.00 | 0.19% | 538,840 |
| May 9, 2024 | 25.80 | 26.43 | 25.70 | 25.95 | 25.95 | 1.01% | 1,008,522 |
| May 8, 2024 | 25.41 | 25.70 | 24.93 | 25.69 | 25.69 | 0.16% | 464,282 |
| May 7, 2024 | 26.14 | 26.39 | 25.37 | 25.65 | 25.65 | -2.29% | 496,815 |
| May 6, 2024 | 26.34 | 26.55 | 25.40 | 26.25 | 26.25 | 0.65% | 646,639 |