-
5 DAY PERFORMANCE
+4.51% -
1 MONTH PERFORMANCE
-11.14% -
3 MONTH PERFORMANCE
-34.78% -
6 MONTH PERFORMANCE
-5.90% -
YEAR-TO-DATE PERFORMANCE
+123.08% -
1 YEAR PERFORMANCE
+182.03%
Dyne Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.00 | $29.69 (-1.03%) | $30.37 | $29.18 | 850,804 | $3.02 B |
| 11/21/2024 | $30.42 | $29.73 (-2.27%) | $30.85 | $29.35 | 976,038 | $3.00 B |
| 11/20/2024 | $29.47 | $29.99 (1.76%) | $30.28 | $28.68 | 1.09 M | $3.03 B |
| 11/19/2024 | $28.89 | $29.68 (2.73%) | $29.70 | $28.13 | 666,700 | $2.99 B |
| 11/18/2024 | $28.28 | $29.34 (3.75%) | $29.66 | $27.04 | 1.27 M | $2.96 B |
| 11/15/2024 | $30.62 | $28.39 (-7.28%) | $30.62 | $27.80 | 1.42 M | $2.86 B |
| 11/14/2024 | $32.54 | $30.31 (-6.85%) | $33.40 | $29.78 | 1.44 M | $3.06 B |
| 11/13/2024 | $29.12 | $34.13 (17.2%) | $35.68 | $29.02 | 2.24 M | $3.16 B |
| 11/12/2024 | $28.04 | $29.33 (4.6%) | $31.38 | $27.99 | 1.92 M | $2.71 B |
| 11/11/2024 | $29.01 | $28.13 (-3.03%) | $29.75 | $28.10 | 999,500 | $2.60 B |
| 11/08/2024 | $29.29 | $28.48 (-2.77%) | $29.55 | $28.13 | 1.26 M | $2.63 B |
| 11/07/2024 | $29.86 | $29.27 (-1.98%) | $30.97 | $29.20 | 787,500 | $2.71 B |
| 11/06/2024 | $29.92 | $29.81 (-0.37%) | $30.43 | $29.31 | 1.03 M | $2.76 B |
| 11/05/2024 | $28.70 | $28.62 (-0.28%) | $29.01 | $28.25 | 845,100 | $2.65 B |
| 11/04/2024 | $28.01 | $28.78 (2.75%) | $29.21 | $27.92 | 1.08 M | $2.66 B |
| 11/01/2024 | $29.09 | $28.74 (-1.2%) | $29.23 | $27.66 | 961,900 | $2.66 B |
| 10/31/2024 | $29.09 | $28.86 (-0.79%) | $29.21 | $28.22 | 1.03 M | $2.67 B |
| 10/30/2024 | $29.98 | $29.20 (-2.6%) | $30.61 | $28.99 | 712,713 | $2.70 B |
| 10/29/2024 | $30.67 | $30.22 (-1.47%) | $30.67 | $29.94 | 716,830 | $2.80 B |
| 10/28/2024 | $31.49 | $30.78 (-2.25%) | $31.55 | $30.65 | 796,008 | $2.85 B |
| 10/25/2024 | $31.22 | $30.73 (-1.57%) | $31.83 | $30.67 | 802,932 | $2.84 B |
| 10/24/2024 | $31.33 | $31.10 (-0.73%) | $32.25 | $30.69 | 972,564 | $2.88 B |
| 10/23/2024 | $33.16 | $32.36 (-2.41%) | $33.42 | $32.00 | 781,600 | $2.99 B |
| 10/22/2024 | $32.81 | $33.39 (1.77%) | $33.69 | $32.79 | 243,743 | $3.09 B |
| 10/21/2024 | $34.82 | $33.48 (-3.85%) | $35.00 | $33.44 | 709,440 | $3.10 B |
| 10/18/2024 | $34.92 | $35.24 (0.92%) | $35.40 | $34.49 | 1.60 M | $3.26 B |
| 10/17/2024 | $35.41 | $34.73 (-1.92%) | $35.77 | $34.71 | 689,029 | $3.21 B |
| 10/16/2024 | $33.87 | $35.40 (4.52%) | $35.90 | $33.81 | 933,002 | $3.27 B |
| 10/15/2024 | $33.17 | $33.59 (1.27%) | $34.09 | $32.54 | 533,100 | $3.11 B |
| 10/14/2024 | $33.43 | $33.31 (-0.36%) | $33.95 | $32.93 | 473,940 | $3.08 B |
| 10/11/2024 | $32.61 | $33.67 (3.25%) | $33.95 | $32.42 | 682,436 | $3.11 B |
| 10/10/2024 | $31.40 | $32.56 (3.69%) | $32.58 | $31.24 | 696,600 | $3.01 B |
| 10/09/2024 | $33.00 | $32.02 (-2.97%) | $33.14 | $31.92 | 470,400 | $2.96 B |
| 10/08/2024 | $32.13 | $33.13 (3.11%) | $33.77 | $31.68 | 844,700 | $3.06 B |
| 10/07/2024 | $32.37 | $31.68 (-2.13%) | $32.44 | $31.55 | 886,724 | $2.93 B |
| 10/04/2024 | $34.00 | $32.58 (-4.18%) | $34.00 | $32.39 | 1.24 M | $3.01 B |
| 10/03/2024 | $35.09 | $33.55 (-4.39%) | $35.43 | $33.47 | 1.10 M | $3.10 B |
| 10/02/2024 | $34.74 | $35.55 (2.33%) | $35.63 | $34.30 | 655,035 | $3.29 B |
| 10/01/2024 | $35.74 | $34.76 (-2.74%) | $35.77 | $34.04 | 875,777 | $3.22 B |
| 09/30/2024 | $33.68 | $35.92 (6.65%) | $36.09 | $33.45 | 1.28 M | $3.32 B |
| 09/27/2024 | $34.87 | $33.83 (-2.98%) | $34.92 | $33.69 | 517,800 | $3.13 B |
| 09/26/2024 | $35.46 | $34.62 (-2.37%) | $35.46 | $34.28 | 904,841 | $3.20 B |
| 09/25/2024 | $33.74 | $34.88 (3.38%) | $35.22 | $33.55 | 710,030 | $3.23 B |
| 09/24/2024 | $34.62 | $33.40 (-3.52%) | $35.23 | $32.18 | 1.94 M | $3.09 B |
| 09/23/2024 | $36.64 | $34.63 (-5.49%) | $36.79 | $34.55 | 1.62 M | $3.20 B |
| 09/20/2024 | $36.48 | $36.59 (0.3%) | $37.04 | $35.99 | 3.41 M | $3.38 B |
| 09/19/2024 | $35.06 | $36.41 (3.85%) | $37.08 | $34.87 | 2.43 M | $3.37 B |
| 09/18/2024 | $34.47 | $34.34 (-0.38%) | $35.27 | $34.05 | 1.06 M | $3.18 B |
| 09/17/2024 | $34.62 | $34.60 (-0.06%) | $35.23 | $34.26 | 881,784 | $3.20 B |
| 09/16/2024 | $34.36 | $34.40 (0.12%) | $35.09 | $33.74 | 1.21 M | $3.18 B |
| 09/13/2024 | $33.35 | $34.06 (2.13%) | $34.25 | $33.35 | 927,524 | $3.15 B |
| 09/12/2024 | $32.77 | $33.07 (0.92%) | $33.41 | $32.20 | 852,344 | $3.06 B |
| 09/11/2024 | $31.79 | $32.60 (2.55%) | $33.16 | $31.59 | 880,400 | $3.02 B |
| 09/10/2024 | $32.47 | $32.43 (-0.12%) | $32.83 | $31.00 | 1.44 M | $3.00 B |
| 09/09/2024 | $33.68 | $32.47 (-3.59%) | $34.46 | $31.78 | 1.21 M | $3.00 B |
| 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 |