Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
18.16
+0.12 (0.67%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Dyne Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,718,516 |
| Apr 24, 2026 | 19.48 | 19.48 | 18.12 | 18.26 | 18.26 | -3.39% | 1,164,375 |
| Apr 23, 2026 | 19.41 | 19.47 | 18.27 | 18.90 | 18.90 | -3.91% | 1,790,191 |
| Apr 22, 2026 | 19.25 | 20.03 | 19.04 | 19.67 | 19.67 | 2.39% | 2,148,727 |
| Apr 21, 2026 | 19.93 | 20.09 | 19.04 | 19.21 | 19.21 | -4.05% | 2,358,593 |
| Apr 20, 2026 | 20.13 | 20.37 | 19.79 | 20.02 | 20.02 | -1.91% | 1,740,828 |
| Apr 17, 2026 | 20.63 | 20.99 | 19.92 | 20.41 | 20.41 | 2.51% | 2,674,017 |
| Apr 16, 2026 | 20.00 | 20.39 | 19.47 | 19.91 | 19.91 | -0.35% | 1,920,392 |
| Apr 15, 2026 | 19.98 | 21.43 | 19.40 | 19.98 | 19.98 | 0.86% | 2,628,990 |
| Apr 14, 2026 | 19.15 | 19.99 | 18.89 | 19.81 | 19.81 | 4.26% | 2,279,195 |
| Apr 13, 2026 | 18.79 | 19.18 | 18.38 | 19.00 | 19.00 | 1.71% | 1,522,108 |
| 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 |
| Mar 25, 2026 | 18.24 | 19.16 | 18.23 | 18.98 | 18.98 | 6.33% | 2,830,749 |
| Mar 24, 2026 | 17.60 | 18.04 | 17.07 | 17.85 | 17.85 | -0.11% | 2,175,518 |
| Mar 23, 2026 | 18.00 | 18.74 | 17.52 | 17.87 | 17.87 | 1.77% | 2,151,135 |
| Mar 20, 2026 | 17.88 | 18.84 | 17.25 | 17.56 | 17.56 | -1.35% | 5,064,572 |
| Mar 19, 2026 | 17.84 | 18.00 | 17.24 | 17.80 | 17.80 | -2.68% | 2,052,214 |
| Mar 18, 2026 | 18.59 | 18.71 | 18.16 | 18.29 | 18.29 | -1.98% | 2,561,726 |
| Mar 17, 2026 | 18.06 | 19.03 | 17.63 | 18.66 | 18.66 | 2.92% | 2,278,794 |
| Mar 16, 2026 | 18.37 | 18.88 | 18.11 | 18.13 | 18.13 | 1.17% | 3,063,425 |
| Mar 13, 2026 | 18.39 | 18.80 | 17.42 | 17.92 | 17.92 | -0.78% | 2,445,234 |
| Mar 12, 2026 | 19.71 | 19.71 | 18.01 | 18.06 | 18.06 | -9.65% | 2,436,771 |
| Mar 11, 2026 | 19.75 | 19.99 | 18.83 | 19.99 | 19.99 | 1.06% | 2,903,540 |
| Mar 10, 2026 | 17.68 | 20.03 | 17.60 | 19.78 | 19.78 | 11.81% | 5,746,950 |
| Mar 9, 2026 | 15.27 | 18.21 | 14.96 | 17.69 | 17.69 | 19.04% | 5,280,244 |
| Mar 6, 2026 | 14.75 | 15.36 | 14.46 | 14.86 | 14.86 | -2.24% | 2,592,892 |
| Mar 5, 2026 | 15.01 | 15.23 | 14.63 | 15.20 | 15.20 | -0.20% | 2,038,445 |
| Mar 4, 2026 | 14.80 | 15.56 | 14.41 | 15.23 | 15.23 | 4.32% | 1,742,645 |
| Mar 3, 2026 | 15.49 | 15.81 | 14.58 | 14.60 | 14.60 | -9.60% | 1,913,077 |
| Mar 2, 2026 | 14.78 | 16.34 | 14.00 | 16.15 | 16.15 | 3.39% | 2,258,120 |
| Feb 27, 2026 | 15.72 | 16.01 | 15.10 | 15.62 | 15.62 | -3.52% | 1,933,160 |
| Feb 26, 2026 | 16.01 | 16.25 | 15.41 | 16.19 | 16.19 | 0.62% | 1,769,516 |
| Feb 25, 2026 | 15.50 | 16.16 | 15.23 | 16.09 | 16.09 | 3.54% | 2,332,359 |
| Feb 24, 2026 | 15.53 | 15.71 | 15.25 | 15.54 | 15.54 | 0.58% | 1,882,650 |
| Feb 23, 2026 | 14.98 | 15.53 | 14.76 | 15.45 | 15.45 | 3.83% | 2,760,631 |
| Feb 20, 2026 | 15.04 | 15.17 | 14.56 | 14.88 | 14.88 | -2.43% | 1,761,417 |
| Feb 19, 2026 | 15.39 | 15.60 | 14.96 | 15.25 | 15.25 | -0.85% | 1,435,707 |
| Feb 18, 2026 | 15.11 | 15.47 | 14.98 | 15.38 | 15.38 | 0.65% | 1,454,920 |
| Feb 17, 2026 | 15.81 | 15.81 | 14.67 | 15.28 | 15.28 | -1.67% | 2,349,351 |
| Feb 13, 2026 | 16.03 | 16.53 | 15.51 | 15.54 | 15.54 | -2.88% | 899,056 |
| Feb 12, 2026 | 16.71 | 16.71 | 15.80 | 16.00 | 16.00 | -4.08% | 2,244,835 |
| Feb 11, 2026 | 17.11 | 17.21 | 16.27 | 16.68 | 16.68 | -2.68% | 952,750 |
| Feb 10, 2026 | 16.93 | 17.45 | 16.83 | 17.14 | 17.14 | 0.88% | 2,015,984 |
| Feb 9, 2026 | 16.64 | 17.07 | 16.10 | 16.99 | 16.99 | 1.13% | 1,860,479 |
| Feb 6, 2026 | 17.09 | 17.49 | 16.40 | 16.80 | 16.80 | 1.51% | 1,422,134 |
| Feb 5, 2026 | 18.13 | 18.51 | 16.52 | 16.55 | 16.55 | -9.22% | 2,170,009 |
| Feb 4, 2026 | 19.11 | 19.11 | 17.85 | 18.23 | 18.23 | -3.85% | 1,885,390 |
| Feb 3, 2026 | 18.78 | 19.39 | 18.56 | 18.96 | 18.96 | 1.07% | 1,507,177 |
| Feb 2, 2026 | 17.56 | 19.05 | 17.45 | 18.76 | 18.76 | 4.86% | 1,823,147 |
| Jan 30, 2026 | 17.67 | 18.00 | 17.11 | 17.89 | 17.89 | 0.06% | 2,446,617 |
| Jan 29, 2026 | 17.55 | 18.06 | 17.31 | 17.88 | 17.88 | 1.02% | 1,911,524 |
| Jan 28, 2026 | 17.91 | 18.23 | 17.28 | 17.70 | 17.70 | -1.88% | 1,860,737 |
| Jan 27, 2026 | 17.96 | 18.58 | 17.85 | 18.04 | 18.04 | 0.22% | 1,599,244 |
| Jan 26, 2026 | 17.73 | 18.20 | 17.42 | 18.00 | 18.00 | - | 2,527,624 |
| Jan 23, 2026 | 18.00 | 18.32 | 17.61 | 18.00 | 18.00 | -0.44% | 2,748,738 |
| Jan 22, 2026 | 17.50 | 18.24 | 17.38 | 18.08 | 18.08 | 3.31% | 2,867,209 |
| Jan 21, 2026 | 16.51 | 17.57 | 16.43 | 17.50 | 17.50 | 5.55% | 1,400,591 |
| Jan 20, 2026 | 16.52 | 16.80 | 16.00 | 16.58 | 16.58 | -0.75% | 2,077,070 |
| Jan 16, 2026 | 16.66 | 17.24 | 16.40 | 16.71 | 16.71 | 1.74% | 1,963,953 |
| Jan 15, 2026 | 17.41 | 17.50 | 16.30 | 16.42 | 16.42 | -5.90% | 1,542,288 |
| Jan 14, 2026 | 17.04 | 17.48 | 16.86 | 17.45 | 17.45 | 2.41% | 3,630,677 |
| Jan 13, 2026 | 17.24 | 17.46 | 16.76 | 17.04 | 17.04 | -2.41% | 2,350,281 |
| Jan 12, 2026 | 17.88 | 17.88 | 16.96 | 17.46 | 17.46 | -1.74% | 1,879,375 |
| Jan 9, 2026 | 18.47 | 18.73 | 17.70 | 17.77 | 17.77 | -2.68% | 1,321,583 |
| Jan 8, 2026 | 18.94 | 19.00 | 17.98 | 18.26 | 18.26 | -5.83% | 1,692,295 |
| Jan 7, 2026 | 18.46 | 19.90 | 18.25 | 19.39 | 19.39 | 7.01% | 2,140,904 |
| Jan 6, 2026 | 18.04 | 18.39 | 17.67 | 18.12 | 18.12 | -0.60% | 2,541,364 |
| Jan 5, 2026 | 18.41 | 18.61 | 17.58 | 18.23 | 18.23 | -1.46% | 3,224,912 |
| Jan 2, 2026 | 19.59 | 19.79 | 18.00 | 18.50 | 18.50 | -5.42% | 2,653,797 |
| Dec 31, 2025 | 19.18 | 19.81 | 19.03 | 19.56 | 19.56 | 1.87% | 1,433,842 |
| Dec 30, 2025 | 19.43 | 19.82 | 18.92 | 19.20 | 19.20 | -1.99% | 1,985,037 |
| Dec 29, 2025 | 19.96 | 20.17 | 19.53 | 19.59 | 19.59 | -2.25% | 2,232,428 |
| Dec 26, 2025 | 20.35 | 20.35 | 19.68 | 20.04 | 20.04 | -1.52% | 964,713 |
| Dec 24, 2025 | 20.33 | 20.74 | 20.23 | 20.35 | 20.35 | -0.29% | 970,975 |
| Dec 23, 2025 | 20.69 | 21.00 | 20.26 | 20.41 | 20.41 | -1.78% | 1,055,691 |
| Dec 22, 2025 | 19.80 | 20.94 | 19.51 | 20.78 | 20.78 | 4.69% | 1,421,640 |
| Dec 19, 2025 | 18.76 | 20.11 | 18.73 | 19.85 | 19.85 | 7.01% | 4,120,125 |
| Dec 18, 2025 | 19.14 | 19.43 | 18.43 | 18.55 | 18.55 | -1.85% | 1,812,374 |
| Dec 17, 2025 | 19.54 | 19.86 | 18.78 | 18.90 | 18.90 | -3.32% | 2,170,106 |
| Dec 16, 2025 | 19.33 | 19.84 | 19.06 | 19.55 | 19.55 | -0.20% | 3,230,361 |
| Dec 15, 2025 | 19.31 | 19.87 | 19.15 | 19.59 | 19.59 | 1.66% | 2,790,968 |
| Dec 12, 2025 | 19.51 | 19.96 | 19.20 | 19.27 | 19.27 | -0.77% | 4,454,140 |
| Dec 11, 2025 | 20.05 | 20.80 | 19.20 | 19.42 | 19.42 | -1.37% | 3,284,083 |
| Dec 10, 2025 | 19.57 | 20.60 | 19.25 | 19.69 | 19.69 | 6.78% | 9,976,509 |
| Dec 9, 2025 | 21.41 | 21.68 | 18.21 | 18.44 | 18.44 | -16.94% | 6,355,172 |
| Dec 8, 2025 | 21.59 | 23.96 | 21.13 | 22.20 | 22.20 | 9.47% | 8,161,312 |
| Dec 5, 2025 | 20.68 | 21.00 | 20.14 | 20.28 | 20.28 | -1.79% | 2,574,611 |
| Dec 4, 2025 | 20.02 | 21.09 | 19.63 | 20.65 | 20.65 | 2.79% | 2,105,609 |
| Dec 3, 2025 | 20.27 | 20.56 | 19.65 | 20.09 | 20.09 | 0.50% | 2,539,336 |