5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
-34.73%
YEAR-TO-DATE PERFORMANCE
-60.91%
1 YEAR PERFORMANCE
-78.68%
Dyne Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $9.23 | $9.21 (-0.22%) | $9.38 | $9.13 | 1.37 M | $1.01 B |
| 07/21/2025 | $9.05 | $9.17 (1.33%) | $9.40 | $9.00 | 1.58 M | $1.01 B |
| 07/18/2025 | $9.50 | $9.02 (-5.05%) | $9.60 | $8.95 | 1.69 M | $991.40 M |
| 07/17/2025 | $9.49 | $9.40 (-0.95%) | $9.83 | $9.30 | 2.44 M | $1.03 B |
| 07/16/2025 | $8.97 | $9.33 (4.01%) | $9.36 | $8.64 | 5.45 M | $1.03 B |
| 07/15/2025 | $9.04 | $8.28 (-8.41%) | $9.14 | $8.24 | 3.27 M | $910.07 M |
| 07/14/2025 | $8.64 | $8.91 (3.12%) | $9.27 | $8.64 | 3.20 M | $979.31 M |
| 07/11/2025 | $8.66 | $8.64 (-0.23%) | $8.90 | $8.55 | 2.64 M | $949.64 M |
| 07/10/2025 | $8.88 | $8.80 (-0.9%) | $8.93 | $8.54 | 3.01 M | $967.22 M |
| 07/09/2025 | $8.46 | $8.88 (4.96%) | $9.30 | $8.46 | 5.69 M | $976.02 M |
| 07/08/2025 | $8.30 | $8.39 (1.08%) | $8.66 | $8.26 | 3.74 M | $922.16 M |
| 07/07/2025 | $8.65 | $8.18 (-5.43%) | $8.84 | $8.06 | 3.67 M | $899.08 M |
| 07/03/2025 | $8.95 | $8.76 (-2.12%) | $9.06 | $8.65 | 1.99 M | $962.83 M |
| 07/02/2025 | $8.82 | $8.94 (1.36%) | $9.22 | $8.73 | 5.56 M | $982.61 M |
| 07/01/2025 | $8.73 | $8.68 (-0.57%) | $9.23 | $8.41 | 9.32 M | $954.03 M |
| 06/30/2025 | $9.72 | $9.52 (-2.06%) | $9.93 | $9.51 | 1.47 M | $1.05 B |
| 06/27/2025 | $10.07 | $9.57 (-4.97%) | $10.20 | $9.54 | 4.65 M | $1.05 B |
| 06/26/2025 | $10.71 | $10.05 (-6.16%) | $10.74 | $10.01 | 1.91 M | $1.10 B |
| 06/25/2025 | $10.62 | $10.42 (-1.88%) | $10.62 | $10.00 | 1.97 M | $1.15 B |
| 06/24/2025 | $10.17 | $10.63 (4.52%) | $10.68 | $10.03 | 1.42 M | $1.17 B |
| 06/23/2025 | $10.18 | $10.16 (-0.2%) | $10.39 | $9.88 | 1.81 M | $1.12 B |
| 06/20/2025 | $10.74 | $10.32 (-3.91%) | $10.87 | $10.11 | 4.04 M | $1.13 B |
| 06/18/2025 | $10.79 | $10.78 (-0.09%) | $11.18 | $10.59 | 3.01 M | $1.18 B |
| 06/17/2025 | $12.51 | $10.86 (-13.19%) | $12.99 | $10.56 | 6.71 M | $1.19 B |
| 06/16/2025 | $14.47 | $13.82 (-4.49%) | $14.61 | $13.72 | 7.06 M | $1.52 B |
| 06/13/2025 | $14.00 | $14.41 (2.93%) | $14.64 | $13.80 | 1.75 M | $1.58 B |
| 06/12/2025 | $14.29 | $14.46 (1.19%) | $14.84 | $13.98 | 2.50 M | $1.59 B |
| 06/11/2025 | $14.73 | $14.57 (-1.09%) | $15.23 | $14.47 | 1.59 M | $1.60 B |
| 06/10/2025 | $14.53 | $14.78 (1.72%) | $15.12 | $14.28 | 2.52 M | $1.62 B |
| 06/09/2025 | $15.20 | $14.40 (-5.26%) | $15.21 | $14.02 | 3.62 M | $1.58 B |
| 06/06/2025 | $14.15 | $14.70 (3.89%) | $15.01 | $14.03 | 2.67 M | $1.62 B |
| 06/05/2025 | $13.29 | $13.99 (5.27%) | $14.24 | $13.14 | 2.46 M | $1.54 B |
| 06/04/2025 | $13.29 | $13.41 (0.9%) | $14.00 | $13.19 | 1.98 M | $1.47 B |
| 06/03/2025 | $12.82 | $13.27 (3.51%) | $13.59 | $12.54 | 1.75 M | $1.46 B |
| 06/02/2025 | $11.96 | $12.70 (6.19%) | $12.93 | $11.92 | 2.22 M | $1.40 B |
| 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 |
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.
