Skip to main content
logo
Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
20.61
+0.28 (1.38%)
At close: Jun 25, 2026, 4:00 PM EDT
20.45
-0.16 (-0.78%)
After-hours: Jun 25, 2026, 7:13 PM EDT

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202620.3121.2620.2520.6120.611.38%1,627,644
Jun 24, 202620.3821.1320.2720.3320.330.35%2,184,605
Jun 23, 202620.4421.5420.2320.2620.26-2.92%2,075,696
Jun 22, 202620.1820.9920.1120.8720.875.40%2,560,049
Jun 18, 202620.0020.4919.1419.8019.803.13%4,563,044
Jun 17, 202618.3320.4418.2419.2019.206.25%3,452,680
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
May 4, 202617.3118.0217.2317.7117.711.84%1,512,837
May 1, 202617.4617.8817.2117.3917.39-0.91%1,176,626
Apr 30, 202617.4717.9117.2917.5517.550.80%1,035,459
Apr 29, 202618.0018.0117.3517.4117.41-4.13%1,547,963
Apr 28, 202618.0419.0017.9418.1618.160.67%2,127,329
Apr 27, 202618.3418.4517.9918.0418.04-1.20%1,718,526
Apr 24, 202619.4819.4818.1218.2618.26-3.39%1,235,048
Apr 23, 202619.4119.4718.2718.9018.90-3.91%1,791,994
Apr 22, 202619.2520.0319.0419.6719.672.39%2,148,964
Apr 21, 202619.9320.0919.0419.2119.21-4.05%2,359,175
Apr 20, 202620.1320.3719.7920.0220.02-1.91%1,741,147
Apr 17, 202620.6320.9919.9220.4120.412.51%2,674,217
Apr 16, 202620.0020.3919.4719.9119.91-0.35%1,920,448
Apr 15, 202619.9821.4319.4019.9819.980.86%2,629,763