Dyne Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.09	18.60	17.00	16.72	-	-9.18%	683,471
Jun 4, 2026	18.15	18.80	18.15	18.41	18.41	2.33%	1,323,058
Jun 3, 2026	17.25	18.07	17.19	17.99	17.99	4.35%	1,556,898
Jun 2, 2026	18.30	18.49	16.96	17.24	17.24	-7.46%	1,851,055
Jun 1, 2026	19.15	19.19	18.17	18.63	18.63	-3.62%	1,437,949
May 29, 2026	18.65	19.61	18.65	19.33	19.33	4.15%	1,497,625
May 28, 2026	18.15	18.69	17.93	18.56	18.56	2.20%	1,270,298
May 27, 2026	18.15	18.96	17.89	18.16	18.16	0.06%	1,050,446
May 26, 2026	18.22	18.57	17.54	18.15	18.15	4.49%	1,648,662
May 22, 2026	17.21	17.97	17.15	17.37	17.37	-	1,447,960
May 21, 2026	17.30	17.74	16.99	17.37	17.37	-1.08%	1,773,006
May 20, 2026	16.18	17.64	16.06	17.56	17.56	10.30%	1,929,801
May 19, 2026	16.48	16.63	15.87	15.92	15.92	-3.75%	1,688,766
May 18, 2026	17.28	17.46	16.40	16.54	16.54	-4.34%	1,584,899
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