-
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 |