Skip to main content
logo
Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
17.30
+0.61 (3.65%)
Nov 2, 2026, 4:00 PM EST - Market closed

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202616.8117.3516.7117.3017.303.65%2,911,949
Oct 30, 202616.9717.2016.3416.6916.69-2.05%1,449,831
Oct 29, 202617.2017.5916.7517.0417.040.35%1,427,329
Oct 28, 202616.3017.1216.1116.9816.980.24%2,178,108
Oct 27, 202615.8016.9715.7316.9416.947.76%3,002,014
Oct 26, 202615.6416.0215.5315.7215.720.64%1,741,943
Oct 23, 202615.9215.9215.3215.6215.62-0.95%2,134,278
Oct 22, 202615.9916.3415.6715.7715.77-1.87%2,052,550
Oct 21, 202616.3316.7315.9116.0716.07-1.23%1,789,808
Oct 20, 202615.2716.5615.1416.2716.276.83%3,405,268
Oct 19, 202614.4515.3814.4515.2315.236.88%3,346,179
Oct 16, 202615.2115.4914.1314.2514.25-6.80%2,860,512
Oct 15, 202615.1515.4715.0415.2915.291.66%2,074,625
Oct 14, 202615.1115.4214.7115.0415.04-1.70%2,195,905
Oct 13, 202615.9715.9915.2815.3015.30-4.14%3,341,604
Oct 12, 202616.5416.7615.7315.9615.96-4.09%2,915,117
Oct 9, 202616.4117.3116.3616.6416.641.65%3,565,854
Oct 8, 202615.8416.4715.3516.3716.372.50%6,279,489
Oct 7, 202615.4016.1215.2515.9715.973.70%3,489,862
Oct 6, 202615.5015.5914.9315.4015.40-0.26%4,101,426
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