Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	19.25	19.92	19.04	19.84	-	3.28%	677,570
Apr 21, 2026	19.93	20.09	19.04	19.21	19.21	-4.05%	2,358,593
Apr 20, 2026	20.13	20.37	19.79	20.02	20.02	-1.91%	1,740,828
Apr 17, 2026	20.63	20.99	19.92	20.41	20.41	2.51%	2,674,017
Apr 16, 2026	20.00	20.39	19.47	19.91	19.91	-0.35%	1,920,392
Apr 15, 2026	19.98	21.43	19.40	19.98	19.98	0.86%	2,628,990
Apr 14, 2026	19.15	19.99	18.89	19.81	19.81	4.26%	2,279,195
Apr 13, 2026	18.79	19.18	18.38	19.00	19.00	1.71%	1,522,108
Apr 10, 2026	19.68	19.99	18.53	18.68	18.68	-3.51%	1,243,829
Apr 9, 2026	18.15	19.37	18.14	19.36	19.36	5.33%	2,004,285
Apr 8, 2026	18.99	19.23	17.91	18.38	18.38	1.21%	1,121,507
Apr 7, 2026	18.11	18.34	17.81	18.16	18.16	-1.04%	957,039
Apr 6, 2026	18.79	19.05	18.32	18.35	18.35	-2.60%	1,311,453
Apr 2, 2026	17.45	18.90	17.45	18.84	18.84	4.09%	1,939,740
Apr 1, 2026	18.42	19.02	18.04	18.10	18.10	-0.17%	1,430,943
Mar 31, 2026	17.71	18.50	17.52	18.13	18.13	6.09%	2,205,141
Mar 30, 2026	17.22	17.46	16.87	17.09	17.09	-0.29%	1,702,215
Mar 27, 2026	18.43	18.92	17.07	17.14	17.14	-7.60%	1,772,127
Mar 26, 2026	18.64	19.29	18.29	18.55	18.55	-2.27%	1,569,629
Mar 25, 2026	18.24	19.16	18.23	18.98	18.98	6.33%	2,830,749
Mar 24, 2026	17.60	18.04	17.07	17.85	17.85	-0.11%	2,175,518
Mar 23, 2026	18.00	18.74	17.52	17.87	17.87	1.77%	2,151,135
Mar 20, 2026	17.88	18.84	17.25	17.56	17.56	-1.35%	5,064,572
Mar 19, 2026	17.84	18.00	17.24	17.80	17.80	-2.68%	2,052,214
Mar 18, 2026	18.59	18.71	18.16	18.29	18.29	-1.98%	2,561,726
Mar 17, 2026	18.06	19.03	17.63	18.66	18.66	2.92%	2,278,794
Mar 16, 2026	18.37	18.88	18.11	18.13	18.13	1.17%	3,063,425
Mar 13, 2026	18.39	18.80	17.42	17.92	17.92	-0.78%	2,445,234
Mar 12, 2026	19.71	19.71	18.01	18.06	18.06	-9.65%	2,436,771
Mar 11, 2026	19.75	19.99	18.83	19.99	19.99	1.06%	2,903,540
Mar 10, 2026	17.68	20.03	17.60	19.78	19.78	11.81%	5,746,950
Mar 9, 2026	15.27	18.21	14.96	17.69	17.69	19.04%	5,280,244
Mar 6, 2026	14.75	15.36	14.46	14.86	14.86	-2.24%	2,592,892
Mar 5, 2026	15.01	15.23	14.63	15.20	15.20	-0.20%	2,038,445
Mar 4, 2026	14.80	15.56	14.41	15.23	15.23	4.32%	1,742,645
Mar 3, 2026	15.49	15.81	14.58	14.60	14.60	-9.60%	1,913,077
Mar 2, 2026	14.78	16.34	14.00	16.15	16.15	3.39%	2,258,120
Feb 27, 2026	15.72	16.01	15.10	15.62	15.62	-3.52%	1,933,160
Feb 26, 2026	16.01	16.25	15.41	16.19	16.19	0.62%	1,769,516
Feb 25, 2026	15.50	16.16	15.23	16.09	16.09	3.54%	2,332,359
Feb 24, 2026	15.53	15.71	15.25	15.54	15.54	0.58%	1,882,650
Feb 23, 2026	14.98	15.53	14.76	15.45	15.45	3.83%	2,760,631
Feb 20, 2026	15.04	15.17	14.56	14.88	14.88	-2.43%	1,761,417
Feb 19, 2026	15.39	15.60	14.96	15.25	15.25	-0.85%	1,435,707
Feb 18, 2026	15.11	15.47	14.98	15.38	15.38	0.65%	1,454,920
Feb 17, 2026	15.81	15.81	14.67	15.28	15.28	-1.67%	2,349,351
Feb 13, 2026	16.03	16.53	15.51	15.54	15.54	-2.88%	899,056
Feb 12, 2026	16.71	16.71	15.80	16.00	16.00	-4.08%	2,244,835
Feb 11, 2026	17.11	17.21	16.27	16.68	16.68	-2.68%	952,750
Feb 10, 2026	16.93	17.45	16.83	17.14	17.14	0.88%	2,015,984