Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.85	17.92	17.19	17.29	17.29	-5.42%	1,197,249
May 14, 2026	18.47	18.84	18.11	18.28	18.28	-0.87%	913,122
May 13, 2026	18.44	18.69	18.19	18.44	18.44	0.38%	979,944
May 12, 2026	18.44	18.52	17.73	18.37	18.37	-0.49%	846,681
May 11, 2026	17.56	18.66	17.52	18.46	18.46	4.83%	1,182,037
May 8, 2026	17.48	17.88	17.32	17.61	17.61	0.40%	1,741,667
May 7, 2026	18.85	18.95	17.35	17.54	17.54	-6.90%	1,691,279
May 6, 2026	17.75	18.99	17.56	18.84	18.84	7.84%	1,720,219
May 5, 2026	17.90	18.13	16.97	17.47	17.47	-1.36%	1,048,873
May 4, 2026	17.31	18.02	17.23	17.71	17.71	1.84%	1,512,837
May 1, 2026	17.46	17.88	17.21	17.39	17.39	-0.91%	1,176,626
Apr 30, 2026	17.47	17.91	17.29	17.55	17.55	0.80%	1,035,459
Apr 29, 2026	18.00	18.01	17.35	17.41	17.41	-4.13%	1,547,963
Apr 28, 2026	18.04	19.00	17.94	18.16	18.16	0.67%	2,127,329
Apr 27, 2026	18.34	18.45	17.99	18.04	18.04	-1.20%	1,718,526
Apr 24, 2026	19.48	19.48	18.12	18.26	18.26	-3.39%	1,235,048
Apr 23, 2026	19.41	19.47	18.27	18.90	18.90	-3.91%	1,791,994
Apr 22, 2026	19.25	20.03	19.04	19.67	19.67	2.39%	2,148,964
Apr 21, 2026	19.93	20.09	19.04	19.21	19.21	-4.05%	2,359,175
Apr 20, 2026	20.13	20.37	19.79	20.02	20.02	-1.91%	1,741,147
Apr 17, 2026	20.63	20.99	19.92	20.41	20.41	2.51%	2,674,217
Apr 16, 2026	20.00	20.39	19.47	19.91	19.91	-0.35%	1,920,448
Apr 15, 2026	19.98	21.43	19.40	19.98	19.98	0.86%	2,629,763
Apr 14, 2026	19.15	19.99	18.89	19.81	19.81	4.26%	2,279,843
Apr 13, 2026	18.79	19.18	18.38	19.00	19.00	1.71%	1,522,208
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