Skip to main content
Dyne Therapeutics, Inc. (DYN)
NASDAQ: DYN · Real-Time Price · USD
20.94
+0.33 (1.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Dyne Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Apr 14, 202619.1519.9918.8919.8119.814.26%2,279,843
Apr 13, 202618.7919.1818.3819.0019.001.71%1,522,208
Apr 10, 202619.6819.9918.5318.6818.68-3.51%1,243,829
Apr 9, 202618.1519.3718.1419.3619.365.33%2,004,285
Apr 8, 202618.9919.2317.9118.3818.381.21%1,121,507
Apr 7, 202618.1118.3417.8118.1618.16-1.04%957,039
Apr 6, 202618.7919.0518.3218.3518.35-2.60%1,311,453
Apr 2, 202617.4518.9017.4518.8418.844.09%1,939,740
Apr 1, 202618.4219.0218.0418.1018.10-0.17%1,430,943
Mar 31, 202617.7118.5017.5218.1318.136.09%2,205,141
Mar 30, 202617.2217.4616.8717.0917.09-0.29%1,702,215
Mar 27, 202618.4318.9217.0717.1417.14-7.60%1,772,127
Mar 26, 202618.6419.2918.2918.5518.55-2.27%1,569,629
Mar 25, 202618.2419.1618.2318.9818.986.33%2,830,749
Mar 24, 202617.6018.0417.0717.8517.85-0.11%2,175,518
Mar 23, 202618.0018.7417.5217.8717.871.77%2,151,135
Mar 20, 202617.8818.8417.2517.5617.56-1.35%5,064,572
Mar 19, 202617.8418.0017.2417.8017.80-2.68%2,052,214
Mar 18, 202618.5918.7118.1618.2918.29-1.98%2,561,726
Mar 17, 202618.0619.0317.6318.6618.662.92%2,278,794
Mar 16, 202618.3718.8818.1118.1318.131.17%3,063,425
Mar 13, 202618.3918.8017.4217.9217.92-0.78%2,445,234
Mar 12, 202619.7119.7118.0118.0618.06-9.65%2,436,771
Mar 11, 202619.7519.9918.8319.9919.991.06%2,903,540
Mar 10, 202617.6820.0317.6019.7819.7811.81%5,746,950
Mar 9, 202615.2718.2114.9617.6917.6919.04%5,280,244
Mar 6, 202614.7515.3614.4614.8614.86-2.24%2,592,892
Mar 5, 202615.0115.2314.6315.2015.20-0.20%2,038,445
Mar 4, 202614.8015.5614.4115.2315.234.32%1,742,645
Mar 3, 202615.4915.8114.5814.6014.60-9.60%1,913,077
Mar 2, 202614.7816.3414.0016.1516.153.39%2,258,120
Feb 27, 202615.7216.0115.1015.6215.62-3.52%1,933,160
Feb 26, 202616.0116.2515.4116.1916.190.62%1,769,516
Feb 25, 202615.5016.1615.2316.0916.093.54%2,332,359
Feb 24, 202615.5315.7115.2515.5415.540.58%1,882,650
Feb 23, 202614.9815.5314.7615.4515.453.83%2,760,631
Feb 20, 202615.0415.1714.5614.8814.88-2.43%1,761,417
Feb 19, 202615.3915.6014.9615.2515.25-0.85%1,435,707
Feb 18, 202615.1115.4714.9815.3815.380.65%1,454,920
Feb 17, 202615.8115.8114.6715.2815.28-1.67%2,349,351
Feb 13, 202616.0316.5315.5115.5415.54-2.88%899,056
Feb 12, 202616.7116.7115.8016.0016.00-4.08%2,244,835
Feb 11, 202617.1117.2116.2716.6816.68-2.68%952,750
Feb 10, 202616.9317.4516.8317.1417.140.88%2,015,984
Feb 9, 202616.6417.0716.1016.9916.991.13%1,860,479
Feb 6, 202617.0917.4916.4016.8016.801.51%1,422,134
Feb 5, 202618.1318.5116.5216.5516.55-9.22%2,170,009
Feb 4, 202619.1119.1117.8518.2318.23-3.85%1,885,390
Feb 3, 202618.7819.3918.5618.9618.961.07%1,507,177