5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
-11.90%
6 MONTH PERFORMANCE
-60.83%
YEAR-TO-DATE PERFORMANCE
-49.11%
1 YEAR PERFORMANCE
-61.57%
Dyne Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.02 | $11.96 (-0.5%) | $12.10 | $11.51 | 1.13 M | $1.31 B |
| 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 |
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.
