Dyne Therapeutics, Inc. (DYN) Charts

$12.24

$0.48 (4.08%)
Last update: 04:00 PM EST
Day's range
$11.67
Day's range
$12.34

5 DAY PERFORMANCE

+4.70%

1 MONTH PERFORMANCE

+3.82%

3 MONTH PERFORMANCE

-10.07%

6 MONTH PERFORMANCE

-60.01%

YEAR-TO-DATE PERFORMANCE

-48.05%

1 YEAR PERFORMANCE

-60.77%

Dyne Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/29/2025 $12.15 $12.24 (0.74%) $12.34 $11.67 1.58 M $1.35 B
05/28/2025 $11.73 $11.76 (0.26%) $11.99 $11.52 871.45 K $1.29 B
05/27/2025 $12.07 $11.70 (-3.07%) $12.25 $11.63 1.10 M $1.29 B
05/23/2025 $11.46 $11.69 (2.01%) $11.78 $11.23 1.47 M $1.28 B
05/22/2025 $11.63 $11.90 (2.32%) $12.45 $11.54 1.74 M $1.31 B
05/21/2025 $12.07 $11.76 (-2.57%) $12.17 $11.44 1.57 M $1.29 B
05/20/2025 $11.60 $12.34 (6.38%) $12.36 $11.45 1.10 M $1.36 B
05/19/2025 $11.51 $11.66 (1.3%) $11.88 $11.22 1.58 M $1.28 B
05/16/2025 $11.77 $11.83 (0.51%) $12.09 $11.56 2.19 M $1.30 B
05/15/2025 $11.58 $11.74 (1.38%) $11.83 $11.19 1.09 M $1.29 B
05/14/2025 $12.09 $11.70 (-3.23%) $12.29 $11.17 1.98 M $1.29 B
05/13/2025 $12.73 $12.10 (-4.95%) $12.86 $11.77 2.99 M $1.33 B
05/12/2025 $12.12 $12.56 (3.63%) $13.03 $11.64 4.78 M $1.38 B
05/09/2025 $11.44 $11.41 (-0.26%) $12.01 $11.18 4.52 M $1.25 B
05/08/2025 $9.58 $11.30 (17.95%) $11.78 $9.26 7.12 M $1.24 B
05/07/2025 $10.10 $9.40 (-6.93%) $10.12 $9.17 5.56 M $958.63 M
05/06/2025 $11.74 $10.02 (-14.65%) $11.74 $9.97 6.13 M $1.02 B
05/05/2025 $11.70 $11.83 (1.11%) $11.97 $11.33 1.36 M $1.21 B
05/02/2025 $12.04 $11.86 (-1.5%) $12.47 $11.80 1.04 M $1.21 B
05/01/2025 $11.80 $11.99 (1.61%) $12.26 $11.21 1.64 M $1.22 B
04/30/2025 $11.51 $11.79 (2.43%) $11.95 $11.23 3.26 M $1.20 B
04/29/2025 $11.24 $11.72 (4.27%) $12.02 $11.09 2.81 M $1.20 B
04/28/2025 $11.14 $11.28 (1.26%) $11.51 $10.81 1.80 M $1.15 B
04/25/2025 $10.86 $11.06 (1.84%) $11.22 $10.77 1.57 M $1.13 B
04/24/2025 $10.93 $11.11 (1.65%) $11.24 $10.74 1.95 M $1.13 B
04/23/2025 $10.30 $10.78 (4.66%) $11.14 $10.27 4.36 M $1.10 B
04/22/2025 $9.48 $9.91 (4.54%) $10.11 $9.30 3.26 M $1.01 B
04/21/2025 $8.17 $9.33 (14.2%) $9.79 $8.01 4.51 M $951.49 M
04/17/2025 $7.82 $8.17 (4.48%) $8.22 $7.59 1.32 M $833.19 M
04/16/2025 $7.77 $7.83 (0.77%) $7.96 $7.38 1.46 M $798.52 M
04/15/2025 $7.42 $7.85 (5.8%) $8.01 $7.42 1.45 M $800.56 M
04/14/2025 $7.27 $7.47 (2.75%) $7.53 $7.01 2.25 M $761.81 M
04/11/2025 $6.95 $7.04 (1.29%) $7.14 $6.76 1.35 M $717.95 M
04/10/2025 $7.39 $6.98 (-5.55%) $7.42 $6.71 2.35 M $711.84 M
04/09/2025 $6.61 $7.55 (14.22%) $7.62 $6.36 6.99 M $769.97 M
04/08/2025 $7.84 $6.81 (-13.14%) $8.25 $6.67 2.19 M $694.50 M
04/07/2025 $7.98 $7.49 (-6.14%) $8.38 $7.26 2.77 M $763.85 M
04/04/2025 $9.09 $8.28 (-8.91%) $9.40 $8.15 2.60 M $844.41 M
04/03/2025 $9.50 $9.42 (-0.84%) $9.71 $9.07 1.70 M $960.67 M
04/02/2025 $9.07 $9.91 (9.26%) $10.25 $8.94 2.74 M $1.01 B
04/01/2025 $10.54 $9.23 (-12.43%) $10.71 $9.17 8.27 M $941.30 M
03/31/2025 $10.70 $10.46 (-2.24%) $10.90 $9.96 2.93 M $1.07 B
03/28/2025 $11.80 $11.45 (-2.97%) $12.00 $11.25 1.16 M $1.17 B
03/27/2025 $11.31 $11.80 (4.33%) $11.97 $11.26 1.53 M $1.20 B
03/26/2025 $11.31 $11.26 (-0.44%) $11.47 $10.72 1.64 M $1.15 B
03/25/2025 $12.42 $11.40 (-8.21%) $12.42 $11.37 2.05 M $1.16 B
03/24/2025 $12.11 $12.39 (2.31%) $12.43 $11.98 3.12 M $1.26 B
03/21/2025 $12.14 $12.08 (-0.49%) $12.42 $11.69 2.33 M $1.23 B
03/20/2025 $12.25 $12.26 (0.08%) $12.46 $12.17 1.65 M $1.25 B
03/19/2025 $12.54 $12.40 (-1.12%) $12.62 $12.20 1.81 M $1.26 B
03/18/2025 $12.14 $12.58 (3.62%) $12.81 $11.70 1.81 M $1.28 B
03/17/2025 $12.46 $12.31 (-1.2%) $12.51 $11.82 2.37 M $1.26 B
03/14/2025 $12.03 $12.05 (0.17%) $12.32 $11.91 1.01 M $1.23 B
03/13/2025 $12.36 $11.88 (-3.88%) $12.63 $11.83 1.33 M $1.21 B
03/12/2025 $12.38 $12.36 (-0.16%) $12.47 $11.91 1.77 M $1.26 B
03/11/2025 $11.50 $12.03 (4.61%) $12.21 $11.18 2.32 M $1.23 B
03/10/2025 $12.15 $11.50 (-5.35%) $12.50 $11.33 1.61 M $1.17 B
03/07/2025 $12.41 $12.40 (-0.08%) $12.75 $12.06 1.33 M $1.26 B
03/06/2025 $11.83 $12.24 (3.47%) $12.44 $11.77 1.08 M $1.25 B
03/05/2025 $11.97 $12.18 (1.75%) $12.25 $11.70 1.53 M $1.24 B
03/04/2025 $12.04 $11.89 (-1.25%) $12.24 $11.62 3.03 M $1.21 B
03/03/2025 $13.61 $12.32 (-9.48%) $13.70 $12.28 2.16 M $1.26 B