Skip to main content
logo
Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
26.50
+0.25 (0.95%)
At close: Aug 10, 2026, 4:00 PM EDT
26.85
+0.35 (1.32%)
After-hours: Aug 10, 2026, 7:58 PM EDT

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202625.7826.8425.7026.5026.500.95%2,518,288
Aug 7, 202626.2026.3425.2526.2526.251.43%1,990,980
Aug 6, 202626.5126.7725.5825.8825.88-1.11%1,330,630
Aug 5, 202626.3327.0925.8626.1726.170.77%2,067,416
Aug 4, 202625.8026.0825.2025.9725.972.89%2,774,190
Aug 3, 202625.0425.3824.1825.2425.240.24%2,131,919
Jul 31, 202625.8025.9924.4125.1825.18-2.14%1,825,211
Jul 30, 202624.5025.8023.9525.7325.732.51%1,924,548
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
Jul 13, 202623.2623.7722.6323.6423.640.94%1,884,700
Jul 10, 202624.2124.2822.5823.4223.42-3.50%1,514,770
Jul 9, 202623.7524.6023.3824.2724.271.85%1,836,213
Jul 8, 202623.4023.9122.4023.8323.83-2,528,260
Jul 7, 202622.8024.2722.4523.8323.834.33%3,058,897
Jul 6, 202623.0723.3222.4222.8422.84-1.00%2,919,526
Jul 2, 202621.9223.1121.8223.0723.075.87%2,164,723
Jul 1, 202622.1522.4421.7021.7921.79-1.89%1,384,056
Jun 30, 202621.2822.8921.1822.2122.214.47%2,510,520
Jun 29, 202620.8521.3520.4421.2621.261.53%2,172,681
Jun 26, 202620.9621.6220.4220.9420.941.60%5,436,287
Jun 25, 202620.3121.2620.2520.6120.611.38%1,628,004
Jun 24, 202620.3821.1320.2720.3320.330.35%2,186,191
Jun 23, 202620.4421.5420.2320.2620.26-2.92%2,075,797
Jun 22, 202620.1820.9920.1120.8720.875.40%2,560,455
Jun 18, 202620.0020.4919.1419.8019.803.13%5,111,971
Jun 17, 202618.3320.4418.2419.2019.206.25%3,452,721
Jun 16, 202618.7318.8217.6518.0718.07-3.52%1,137,496
Jun 15, 202618.4619.3918.1918.7318.732.97%1,643,996
Jun 12, 202618.0418.5217.9518.1918.191.34%926,841
Jun 11, 202617.6818.2717.4017.9517.951.58%1,980,885
Jun 10, 202617.7518.7617.5217.6717.67-1.40%1,267,565
Jun 9, 202617.1618.0016.8917.9217.926.60%1,701,206
Jun 8, 202617.2817.2916.5616.8116.81-1.35%2,058,344
Jun 5, 202618.0918.6016.6317.0417.04-7.44%1,882,621
Jun 4, 202618.1518.8018.1518.4118.412.33%1,446,144
Jun 3, 202617.2518.0717.1917.9917.994.35%1,556,901
Jun 2, 202618.3018.4916.9617.2417.24-7.46%1,882,565
Jun 1, 202619.1519.1918.1718.6318.63-3.62%1,442,214
May 29, 202618.6519.6118.6519.3319.334.15%1,502,467