Skip to main content
logo
Dyne Therapeutics logo
Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
15.30
-0.66 (-4.14%)
At close: Oct 13, 2026, 4:00 PM EDT
15.30
0.00 (0.00%)
After-hours: Oct 13, 2026, 4:27 PM EDT

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202615.9715.9915.2815.3015.30-4.14%3,341,579
Oct 12, 202616.5416.7615.7315.9615.96-4.09%2,705,544
Oct 9, 202616.4117.3116.3616.6416.641.65%3,408,677
Oct 8, 202615.8416.4715.3516.3716.372.50%6,279,292
Oct 7, 202615.4016.1215.2515.9715.973.70%3,410,800
Oct 6, 202615.5015.5914.9315.4015.40-0.26%4,098,704
Oct 5, 202615.3115.5415.0815.4415.441.58%4,377,363
Oct 2, 202616.0316.0315.0915.2015.20-3.92%2,534,182
Oct 1, 202616.0116.2815.5215.8215.82-1.80%3,699,425
Sep 30, 202616.0516.8015.9216.1116.11-0.62%4,456,483
Sep 29, 202616.4016.5515.9716.2116.21-0.80%2,289,351
Sep 28, 202615.8616.4315.6316.3416.341.93%2,306,034
Sep 25, 202616.6216.7616.0216.0316.03-2.91%1,612,918
Sep 24, 202616.0916.6515.8816.5116.511.73%3,197,693
Sep 23, 202617.0817.0816.1816.2316.23-5.31%2,636,264
Sep 22, 202617.3917.5917.0617.1417.140.12%2,626,972
Sep 21, 202617.3117.5916.7517.1217.120.06%3,219,973
Sep 18, 202618.0718.1516.9617.1117.11-5.26%4,849,571
Sep 17, 202617.9018.1117.6218.0618.064.36%2,846,762
Sep 16, 202618.3718.3717.0917.3117.31-3.32%2,156,021
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