Skip to main content
logo
Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
17.42
+0.29 (1.72%)
Sep 22, 2026, 12:44 PM EDT - Market open

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.1117.2417.1117.24-0.70%122,290
Sep 21, 202617.3117.5916.7517.1217.120.06%3,219,804
Sep 18, 202618.0718.1516.9617.1117.11-5.26%4,838,745
Sep 17, 202617.9018.1117.6218.0618.064.36%2,846,394
Sep 16, 202618.3718.3717.0917.3117.31-3.32%2,156,013
Sep 15, 202618.5218.6217.8717.9017.90-3.35%3,029,365
Sep 14, 202618.4019.1518.2718.5218.521.70%3,196,936
Sep 11, 202618.5918.7417.9418.2118.21-1.14%3,774,440
Sep 10, 202619.0319.0317.9318.4218.42-4.01%4,709,982
Sep 9, 202619.3820.1618.9719.1919.19-5.51%5,143,252
Sep 8, 202617.0820.9117.0020.3120.31-16.35%17,173,107
Sep 4, 202624.5924.7024.1424.2824.28-2.69%1,588,059
Sep 3, 202625.2625.3924.6024.9524.95-0.76%1,453,470
Sep 2, 202625.5526.1824.9225.1425.140.16%2,181,230
Sep 1, 202624.9925.4024.7225.1025.10-1.30%1,629,389
Aug 31, 202624.9225.6524.5825.4325.431.44%2,769,267
Aug 28, 202625.8225.9824.8325.0725.07-3.91%1,186,931
Aug 27, 202626.2926.4925.9826.0926.09-1.02%1,018,665
Aug 26, 202626.3226.4725.7826.3626.360.08%1,527,822
Aug 25, 202626.2826.6925.9726.3426.341.35%1,459,196
Aug 24, 202626.1326.1425.1425.9925.99-0.42%1,370,092
Aug 21, 202626.2226.8726.0226.1026.100.46%1,181,847
Aug 20, 202626.3326.4325.6825.9825.98-2.99%1,484,373
Aug 19, 202626.5026.9425.9826.7826.783.00%1,952,107
Aug 18, 202625.8826.3125.4626.0026.00-0.57%1,900,740
Aug 17, 202625.9026.4325.3026.1526.151.75%1,317,586
Aug 14, 202625.7325.9325.3025.7025.70-1.00%1,684,487
Aug 13, 202626.0026.4825.8825.9625.96-0.80%1,901,754
Aug 12, 202626.8427.3126.1126.1726.17-2.02%1,781,368
Aug 11, 202626.8727.1326.1426.7126.710.79%1,399,121
Aug 10, 202625.7826.8425.7026.5026.500.95%3,022,998
Aug 7, 202626.2026.3425.2526.2526.251.43%1,991,001
Aug 6, 202626.5126.7725.5825.8825.88-1.11%1,330,687
Aug 5, 202626.3327.0925.8626.1726.170.77%2,152,618
Aug 4, 202625.8026.0825.2025.9725.972.89%2,774,192
Aug 3, 202625.0425.3824.1825.2425.240.24%2,132,025
Jul 31, 202625.8025.9924.4125.1825.18-2.14%1,825,215
Jul 30, 202624.5025.8023.9525.7325.732.51%1,925,085
Jul 29, 202625.9626.0924.7125.1025.10-3.09%2,105,186
Jul 28, 202625.4226.2625.1825.9025.901.05%2,334,666
Jul 27, 202625.0026.1224.5925.6325.634.87%3,332,443
Jul 24, 202623.9224.8723.7024.4424.442.30%5,066,096
Jul 23, 202622.9524.3422.7623.8923.892.93%4,670,893
Jul 22, 202622.0823.3521.7123.2123.21-2.60%9,160,166
Jul 21, 202623.3624.2323.1823.8323.831.62%1,373,716
Jul 20, 202624.5624.7923.3723.4523.45-1.22%2,528,742
Jul 17, 202622.1623.8022.0323.7423.744.49%1,537,919
Jul 16, 202623.8423.8421.2822.7222.72-5.29%1,681,834
Jul 15, 202623.6224.0123.2023.9923.990.88%1,253,633
Jul 14, 202623.8224.2123.2123.7823.780.59%2,176,515