5 DAY PERFORMANCE
+9.37%
1 MONTH PERFORMANCE
-34.11%
3 MONTH PERFORMANCE
-42.18%
6 MONTH PERFORMANCE
-76.82%
YEAR-TO-DATE PERFORMANCE
-65.32%
1 YEAR PERFORMANCE
-65.76%
Dyne Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/28/2025 | $13.10 | $13.61 (3.89%) | $13.67 | $12.87 | 1.76 M | $1.39 B |
| 02/27/2025 | $13.70 | $13.17 (-3.87%) | $14.19 | $13.05 | 2.06 M | $1.34 B |
| 02/26/2025 | $13.66 | $13.79 (0.95%) | $14.15 | $13.55 | 1.04 M | $1.41 B |
| 02/25/2025 | $13.72 | $13.55 (-1.24%) | $14.24 | $13.37 | 1.57 M | $1.38 B |
| 02/24/2025 | $14.04 | $13.59 (-3.21%) | $14.45 | $13.51 | 2.98 M | $1.39 B |
| 02/21/2025 | $14.24 | $14.01 (-1.62%) | $14.54 | $13.80 | 1.19 M | $1.41 B |
| 02/20/2025 | $13.85 | $13.99 (1.01%) | $14.25 | $13.64 | 886,600 | $1.41 B |
| 02/19/2025 | $13.66 | $13.82 (1.17%) | $14.14 | $13.59 | 1.24 M | $1.39 B |
| 02/18/2025 | $14.09 | $13.78 (-2.2%) | $14.46 | $13.77 | 1.11 M | $1.39 B |
| 02/14/2025 | $14.18 | $13.91 (-1.9%) | $14.50 | $13.76 | 984,219 | $1.40 B |
| 02/13/2025 | $14.10 | $14.05 (-0.35%) | $14.30 | $13.71 | 1.00 M | $1.42 B |
| 02/12/2025 | $13.10 | $13.92 (6.26%) | $14.00 | $13.07 | 1.46 M | $1.40 B |
| 02/11/2025 | $14.29 | $13.52 (-5.39%) | $14.33 | $13.30 | 1.75 M | $1.36 B |
| 02/10/2025 | $15.43 | $14.48 (-6.16%) | $15.43 | $14.24 | 1.28 M | $1.46 B |
| 02/07/2025 | $16.75 | $15.37 (-8.24%) | $16.75 | $15.32 | 1.28 M | $1.55 B |
| 02/06/2025 | $15.66 | $16.76 (7.02%) | $17.18 | $15.40 | 3.22 M | $1.69 B |
| 02/05/2025 | $14.92 | $15.68 (5.09%) | $16.01 | $14.80 | 1.55 M | $1.58 B |
| 02/04/2025 | $13.83 | $14.79 (6.94%) | $14.96 | $13.65 | 1.87 M | $1.49 B |
| 02/03/2025 | $13.78 | $13.87 (0.65%) | $14.21 | $13.36 | 1.23 M | $1.40 B |
| 01/31/2025 | $14.18 | $14.22 (0.28%) | $14.94 | $13.91 | 2.14 M | $1.43 B |
| 01/30/2025 | $13.77 | $14.14 (2.69%) | $14.40 | $13.72 | 1.52 M | $1.43 B |
| 01/29/2025 | $13.40 | $13.54 (1.04%) | $13.97 | $13.33 | 1.28 M | $1.37 B |
| 01/28/2025 | $13.81 | $13.46 (-2.53%) | $13.95 | $13.24 | 1.88 M | $1.36 B |
| 01/27/2025 | $13.74 | $13.67 (-0.51%) | $14.24 | $13.40 | 13.08 M | $1.38 B |
| 01/24/2025 | $13.72 | $13.72 (0%) | $14.51 | $13.45 | 3.27 M | $1.38 B |
| 01/23/2025 | $13.96 | $13.69 (-1.93%) | $14.17 | $13.56 | 1.92 M | $1.38 B |
| 01/22/2025 | $14.56 | $14.11 (-3.09%) | $14.90 | $14.00 | 3.23 M | $1.42 B |
| 01/21/2025 | $14.30 | $14.55 (1.75%) | $14.73 | $13.99 | 2.40 M | $1.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
