• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.39
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.63
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.87
Dyne Therapeutics, Inc. (DYN) Charts

Dyne Therapeutics, Inc. (DYN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$33.03

-$0.62

(-1.84%)

Day's range
$31.57
Day's range
$34.11
  • 5 DAY PERFORMANCE

    +3.41%
  • 1 MONTH PERFORMANCE

    -23.31%
  • 3 MONTH PERFORMANCE

    +6.76%
  • 6 MONTH PERFORMANCE

    +31.28%
  • YEAR-TO-DATE PERFORMANCE

    +148.35%
  • 1 YEAR PERFORMANCE

    +200.82%

Dyne Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $33.57 $33.03   (-1.61%) $34.11 $31.57 1.42 M $3.06 B
09/05/2024 $34.71 $33.65   (-3.05%) $35.10 $33.21 1.90 M $3.11 B
09/04/2024 $31.88 $33.76   (5.9%) $34.72 $31.17 3.17 M $3.12 B
09/03/2024 $27.77 $31.94   (15.02%) $33.61 $23.55 13.73 M $2.95 B
08/30/2024 $45.49 $46.09   (1.32%) $46.26 $44.80 613,342 $4.26 B
08/29/2024 $44.79 $45.26   (1.05%) $46.08 $44.56 645,935 $4.19 B
08/28/2024 $44.00 $45.01   (2.3%) $45.13 $43.71 749,940 $4.16 B
08/27/2024 $44.61 $44.03   (-1.3%) $45.50 $43.72 685,745 $4.07 B
08/26/2024 $45.88 $44.88   (-2.18%) $46.16 $44.69 1.00 M $4.15 B
08/23/2024 $45.79 $46.53   (1.62%) $46.81 $45.13 605,491 $4.30 B
08/22/2024 $47.06 $45.49   (-3.34%) $47.06 $45.43 836,576 $4.21 B
08/21/2024 $46.48 $47.04   (1.2%) $47.39 $45.75 962,400 $4.35 B
08/20/2024 $45.82 $46.82   (2.18%) $47.45 $45.19 867,334 $4.33 B
08/19/2024 $45.46 $46.12   (1.45%) $46.74 $44.51 1.59 M $4.27 B
08/16/2024 $45.36 $45.39   (0.07%) $46.39 $44.00 819,904 $4.20 B
08/15/2024 $45.01 $45.74   (1.62%) $46.00 $44.55 1.26 M $4.23 B
08/14/2024 $43.89 $43.88   (-0.02%) $44.07 $43.11 716,856 $4.06 B
08/13/2024 $44.24 $43.64   (-1.36%) $44.24 $41.90 962,308 $4.04 B
08/12/2024 $43.60 $43.07   (-1.22%) $44.04 $41.80 584,200 $3.98 B
08/09/2024 $43.51 $43.60   (0.21%) $44.22 $41.87 803,910 $4.03 B
08/08/2024 $42.64 $43.07   (1.01%) $43.27 $40.51 1.97 M $3.98 B
08/07/2024 $44.80 $42.19   (-5.83%) $44.81 $41.84 666,500 $3.90 B
08/06/2024 $42.21 $43.38   (2.77%) $44.84 $41.08 972,337 $4.01 B
08/05/2024 $36.29 $41.21   (13.56%) $41.25 $36.21 1.73 M $3.81 B
08/02/2024 $38.84 $40.83   (5.12%) $41.03 $38.08 770,720 $3.78 B
08/01/2024 $42.71 $42.08   (-1.48%) $43.11 $41.87 1.00 M $3.89 B
07/31/2024 $43.61 $42.91   (-1.61%) $44.20 $42.21 756,100 $3.97 B
07/30/2024 $43.31 $42.86   (-1.04%) $44.14 $42.05 549,715 $3.96 B
07/29/2024 $44.70 $42.83   (-4.18%) $44.85 $42.20 467,500 $3.96 B
07/26/2024 $43.36 $44.53   (2.7%) $44.88 $42.84 955,500 $4.12 B
07/25/2024 $44.56 $42.70   (-4.17%) $45.46 $42.65 1.97 M $3.95 B
07/24/2024 $43.47 $43.75   (0.64%) $44.47 $43.06 721,523 $4.05 B
07/23/2024 $43.16 $44.03   (2.02%) $44.38 $42.91 622,800 $4.07 B
07/22/2024 $41.63 $43.19   (3.75%) $43.47 $41.36 796,649 $4.00 B
07/19/2024 $41.46 $41.47   (0.02%) $42.47 $41.13 530,905 $3.84 B
07/18/2024 $41.91 $41.39   (-1.24%) $43.64 $41.02 1.02 M $3.83 B
07/17/2024 $42.95 $41.48   (-3.42%) $43.73 $41.38 1.02 M $3.84 B
07/16/2024 $43.26 $44.15   (2.06%) $44.33 $42.98 1.17 M $4.08 B
07/15/2024 $41.22 $43.34   (5.14%) $44.12 $40.78 1.07 M $4.01 B
07/12/2024 $42.56 $41.54   (-2.4%) $42.56 $40.92 790,563 $3.84 B
07/11/2024 $40.50 $41.96   (3.6%) $42.31 $39.93 1.28 M $3.88 B
07/10/2024 $37.44 $39.55   (5.64%) $39.60 $36.47 1.34 M $3.66 B
07/09/2024 $33.62 $37.21   (10.68%) $37.22 $33.21 1.31 M $3.44 B
07/08/2024 $34.69 $33.61   (-3.11%) $35.00 $33.09 715,449 $3.11 B
07/05/2024 $33.86 $34.40   (1.59%) $34.44 $33.45 491,243 $3.18 B
07/03/2024 $34.70 $34.09   (-1.76%) $35.13 $33.75 285,965 $3.15 B
07/02/2024 $35.25 $34.65   (-1.7%) $35.43 $34.19 792,759 $3.21 B
07/01/2024 $35.09 $35.49   (1.14%) $36.18 $34.87 1.63 M $3.28 B
06/28/2024 $35.43 $35.29   (-0.4%) $35.78 $34.04 4.74 M $3.26 B
06/27/2024 $34.00 $35.42   (4.18%) $35.55 $33.32 933,559 $3.28 B
06/26/2024 $33.76 $33.92   (0.47%) $34.03 $32.78 807,200 $3.14 B
06/25/2024 $35.58 $33.91   (-4.69%) $35.78 $33.66 579,878 $3.14 B
06/24/2024 $35.29 $35.63   (0.96%) $36.60 $34.82 998,110 $3.30 B
06/21/2024 $32.65 $35.02   (7.26%) $35.15 $32.50 3.89 M $3.24 B
06/20/2024 $33.01 $32.39   (-1.88%) $33.03 $32.03 535,790 $3.00 B
06/18/2024 $31.92 $33.15   (3.85%) $33.53 $31.52 646,361 $3.07 B
06/17/2024 $33.00 $31.79   (-3.67%) $33.21 $31.54 553,871 $2.94 B
06/14/2024 $33.00 $33.07   (0.21%) $33.40 $32.64 579,553 $3.06 B
06/13/2024 $33.01 $33.69   (2.06%) $34.09 $32.93 567,950 $3.12 B
06/12/2024 $32.53 $33.01   (1.48%) $34.74 $32.26 1.82 M $3.05 B
06/11/2024 $31.03 $30.96   (-0.23%) $31.86 $30.79 674,125 $2.86 B
06/10/2024 $30.51 $31.50   (3.24%) $31.56 $29.75 1.04 M $2.91 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.