Dyne Therapeutics Inc DYN
NASDAQ · United States · Health Technology
$15.82-0.29 (-1.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.82 | -1.80% | $15.94 | $16.28 | $15.52 | 3.57M |
| 2026-09-30 | $16.11 | -0.62% | $16.05 | $16.80 | $15.92 | 4.46M |
| 2026-09-29 | $16.21 | -0.80% | $16.40 | $16.55 | $15.97 | 2.29M |
| 2026-09-28 | $16.34 | +1.93% | $15.86 | $16.43 | $15.63 | 2.31M |
| 2026-09-25 | $16.03 | -2.91% | $16.62 | $16.75 | $16.02 | 1.61M |
| 2026-09-24 | $16.51 | +1.73% | $16.09 | $16.65 | $15.88 | 3.20M |
| 2026-09-23 | $16.23 | -5.31% | $17.08 | $17.08 | $16.18 | 2.64M |
| 2026-09-22 | $17.14 | +0.12% | $17.39 | $17.59 | $17.06 | 2.63M |
| 2026-09-21 | $17.12 | +0.06% | $17.31 | $17.59 | $16.75 | 3.22M |
| 2026-09-18 | $17.11 | -5.26% | $18.07 | $18.15 | $16.96 | 4.85M |
| 2026-09-17 | $18.06 | +4.36% | $17.90 | $18.10 | $17.62 | 2.85M |
| 2026-09-16 | $17.31 | -3.32% | $18.37 | $18.37 | $17.09 | 2.16M |
| 2026-09-15 | $17.90 | -3.35% | $18.52 | $18.62 | $17.87 | 3.03M |
| 2026-09-14 | $18.52 | +1.70% | $18.40 | $19.15 | $18.26 | 3.20M |
| 2026-09-11 | $18.21 | -1.14% | $18.59 | $18.74 | $17.94 | 3.77M |
| 2026-09-10 | $18.42 | -4.01% | $19.02 | $19.02 | $17.93 | 4.71M |
| 2026-09-09 | $19.19 | -5.51% | $19.38 | $20.16 | $18.97 | 5.14M |
| 2026-09-08 | $20.31 | -16.35% | $17.08 | $20.91 | $17.00 | 17.17M |
| 2026-09-04 | $24.28 | -2.69% | $24.59 | $24.70 | $24.14 | 1.59M |
| 2026-09-03 | $24.95 | -0.76% | $25.26 | $25.39 | $24.60 | 1.45M |
| 2026-09-02 | $25.14 | +0.16% | $25.55 | $26.18 | $24.92 | 2.18M |
| 2026-09-01 | $25.10 | -1.30% | $24.99 | $25.40 | $24.72 | 1.63M |
| 2026-08-31 | $25.43 | +1.44% | $24.92 | $25.65 | $24.58 | 2.77M |
| 2026-08-28 | $25.07 | -3.91% | $25.82 | $25.98 | $24.83 | 1.19M |
| 2026-08-27 | $26.09 | -1.02% | $26.29 | $26.49 | $25.98 | 1.02M |
| 2026-08-26 | $26.36 | +0.08% | $26.32 | $26.47 | $25.78 | 1.53M |
| 2026-08-25 | $26.34 | +1.35% | $26.28 | $26.69 | $25.97 | 1.46M |
| 2026-08-24 | $25.99 | -0.42% | $26.13 | $26.14 | $25.14 | 1.37M |
| 2026-08-21 | $26.10 | +0.46% | $26.22 | $26.87 | $26.02 | 1.18M |
| 2026-08-20 | $25.98 | -2.99% | $26.33 | $26.43 | $25.67 | 1.48M |
| 2026-08-19 | $26.78 | +3.00% | $26.50 | $26.94 | $25.98 | 1.95M |
| 2026-08-18 | $26.00 | -0.57% | $25.88 | $26.31 | $25.46 | 1.90M |
| 2026-08-17 | $26.15 | +1.75% | $25.90 | $26.43 | $25.30 | 1.32M |
| 2026-08-14 | $25.70 | -1.00% | $25.73 | $25.93 | $25.30 | 1.68M |
| 2026-08-13 | $25.96 | -0.80% | $26.00 | $26.48 | $25.88 | 1.90M |
| 2026-08-12 | $26.17 | -2.02% | $26.84 | $27.31 | $26.11 | 1.78M |
| 2026-08-11 | $26.71 | +0.79% | $26.87 | $27.13 | $26.14 | 1.40M |
| 2026-08-10 | $26.50 | +0.95% | $25.78 | $26.84 | $25.70 | 3.02M |
| 2026-08-07 | $26.25 | +1.43% | $26.20 | $26.33 | $25.25 | 1.99M |
| 2026-08-06 | $25.88 | -1.11% | $26.51 | $26.77 | $25.58 | 1.33M |
| 2026-08-05 | $26.17 | +0.77% | $26.33 | $27.09 | $25.86 | 2.15M |
| 2026-08-04 | $25.97 | +2.89% | $25.80 | $26.08 | $25.20 | 2.77M |
| 2026-08-03 | $25.24 | +0.24% | $25.04 | $25.38 | $24.18 | 2.13M |
| 2026-07-31 | $25.18 | -2.14% | $25.80 | $25.99 | $24.41 | 1.83M |
| 2026-07-30 | $25.73 | +2.51% | $24.50 | $25.80 | $23.95 | 1.92M |
| 2026-07-29 | $25.10 | -3.09% | $25.96 | $26.09 | $24.71 | 2.10M |
| 2026-07-28 | $25.90 | +1.05% | $25.42 | $26.26 | $25.18 | 2.33M |
| 2026-07-27 | $25.63 | +4.87% | $25.00 | $26.12 | $24.59 | 3.33M |
| 2026-07-24 | $24.44 | +2.30% | $23.92 | $24.87 | $23.70 | 5.07M |
| 2026-07-23 | $23.89 | +2.93% | $22.95 | $24.34 | $22.75 | 4.67M |
| 2026-07-22 | $23.21 | -2.60% | $22.08 | $23.35 | $21.71 | 9.16M |
| 2026-07-21 | $23.83 | +1.62% | $23.36 | $24.23 | $23.17 | 1.37M |
| 2026-07-20 | $23.45 | -1.22% | $24.56 | $24.79 | $23.37 | 2.53M |
| 2026-07-17 | $23.74 | +4.49% | $22.16 | $23.80 | $22.03 | 1.54M |
| 2026-07-16 | $22.72 | -5.29% | $23.84 | $23.84 | $21.28 | 1.68M |
| 2026-07-15 | $23.99 | +0.88% | $23.62 | $24.00 | $23.20 | 1.25M |
| 2026-07-14 | $23.78 | +0.59% | $23.82 | $24.21 | $23.21 | 2.18M |
| 2026-07-13 | $23.64 | +0.94% | $23.26 | $23.77 | $22.63 | 1.88M |
| 2026-07-10 | $23.42 | -3.50% | $24.21 | $24.28 | $22.58 | 1.51M |
| 2026-07-09 | $24.27 | +1.85% | $23.75 | $24.60 | $23.38 | 1.84M |
| 2026-07-08 | $23.83 | 0.00% | $23.40 | $23.91 | $22.40 | 2.53M |
| 2026-07-07 | $23.83 | +4.33% | $22.80 | $24.27 | $22.45 | 3.06M |
| 2026-07-06 | $22.84 | -1.00% | $23.07 | $23.32 | $22.42 | 2.92M |
| 2026-07-02 | $23.07 | +5.87% | $21.92 | $23.11 | $21.82 | 2.16M |
| 2026-07-01 | $21.79 | -1.89% | $22.15 | $22.44 | $21.70 | 1.38M |
| 2026-06-30 | $22.21 | +4.47% | $21.28 | $22.89 | $21.18 | 2.51M |
| 2026-06-29 | $21.26 | +1.53% | $20.85 | $21.35 | $20.43 | 2.17M |
| 2026-06-26 | $20.94 | +1.60% | $20.96 | $21.62 | $20.42 | 5.44M |
| 2026-06-25 | $20.61 | +1.38% | $20.31 | $21.25 | $20.25 | 1.63M |
| 2026-06-24 | $20.33 | +0.35% | $20.38 | $21.13 | $20.27 | 2.19M |
| 2026-06-23 | $20.26 | -2.92% | $20.43 | $21.54 | $20.23 | 2.08M |
| 2026-06-22 | $20.87 | +5.40% | $20.17 | $20.99 | $20.11 | 2.56M |
| 2026-06-18 | $19.80 | +3.12% | $20.00 | $20.49 | $19.14 | 5.11M |
| 2026-06-17 | $19.20 | +6.25% | $18.33 | $20.44 | $18.24 | 3.45M |
| 2026-06-16 | $18.07 | -3.52% | $18.73 | $18.82 | $17.65 | 1.14M |
| 2026-06-15 | $18.73 | +2.97% | $18.46 | $19.39 | $18.19 | 1.64M |
| 2026-06-12 | $18.19 | +1.34% | $18.04 | $18.51 | $17.95 | 926.80K |
| 2026-06-11 | $17.95 | +1.58% | $17.68 | $18.27 | $17.40 | 1.98M |
| 2026-06-10 | $17.67 | -1.40% | $17.75 | $18.76 | $17.52 | 1.27M |
| 2026-06-09 | $17.92 | +6.60% | $17.16 | $18.00 | $16.89 | 1.70M |
| 2026-06-08 | $16.81 | -1.35% | $17.28 | $17.28 | $16.56 | 2.06M |
| 2026-06-05 | $17.04 | -7.44% | $18.09 | $18.60 | $16.63 | 1.88M |
| 2026-06-04 | $18.41 | +2.33% | $18.15 | $18.80 | $18.15 | 1.45M |
| 2026-06-03 | $17.99 | +4.35% | $17.25 | $18.07 | $17.19 | 1.56M |
| 2026-06-02 | $17.24 | -7.46% | $18.30 | $18.49 | $16.96 | 1.88M |
| 2026-06-01 | $18.63 | -3.62% | $19.15 | $19.18 | $18.17 | 1.44M |
| 2026-05-29 | $19.33 | +4.15% | $18.65 | $19.61 | $18.65 | 1.50M |
| 2026-05-28 | $18.56 | +2.20% | $18.15 | $18.68 | $17.93 | 1.27M |
| 2026-05-27 | $18.16 | +0.06% | $18.15 | $18.95 | $17.89 | 1.05M |
| 2026-05-26 | $18.15 | +4.49% | $18.22 | $18.57 | $17.54 | 1.69M |