Skip to main content
logo
Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
22.72
-1.27 (-5.29%)
At close: Jul 16, 2026, 4:00 PM EDT
22.91
+0.19 (0.84%)
Pre-market: Jul 17, 2026, 4:47 AM EDT

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202623.8423.8421.2822.7222.72-5.29%1,664,219
Jul 15, 202623.6224.0123.2023.9923.990.88%1,253,633
Jul 14, 202623.8224.2123.2123.7823.780.59%2,171,560
Jul 13, 202623.2623.7722.6323.6423.640.94%1,883,931
Jul 10, 202624.2124.2822.5823.4223.42-3.50%1,514,764
Jul 9, 202623.7524.6023.3824.2724.271.85%1,764,440
Jul 8, 202623.4023.9122.4023.8323.83-2,528,243
Jul 7, 202622.8024.2722.4523.8323.834.33%3,058,518
Jul 6, 202623.0723.3222.4222.8422.84-1.00%2,919,526
Jul 2, 202621.9223.1121.8223.0723.075.87%2,160,542
Jul 1, 202622.1522.4421.7021.7921.79-1.89%1,383,757
Jun 30, 202621.2822.8921.1822.2122.214.47%2,510,125
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
May 28, 202618.1518.6917.9318.5618.562.20%1,270,531
May 27, 202618.1518.9617.8918.1618.160.06%1,051,170
May 26, 202618.2218.5717.5418.1518.154.49%1,686,112
May 22, 202617.2117.9717.1517.3717.37-1,448,069
May 21, 202617.3017.7416.9917.3717.37-1.08%1,773,500
May 20, 202616.1817.6416.0617.5617.5610.30%1,932,441
May 19, 202616.4816.6315.8715.9215.92-3.75%1,689,053
May 18, 202617.2817.4616.4016.5416.54-4.34%1,584,989
May 15, 202617.8517.9217.1917.2917.29-5.42%1,197,249
May 14, 202618.4718.8418.1118.2818.28-0.87%913,122
May 13, 202618.4418.6918.1918.4418.440.38%979,944
May 12, 202618.4418.5217.7318.3718.37-0.49%846,681
May 11, 202617.5618.6617.5218.4618.464.83%1,182,037
May 8, 202617.4817.8817.3217.6117.610.40%1,741,667
May 7, 202618.8518.9517.3517.5417.54-6.90%1,691,279
May 6, 202617.7518.9917.5618.8418.847.84%1,720,219
May 5, 202617.9018.1316.9717.4717.47-1.36%1,048,873