5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-43.25%
3 MONTH PERFORMANCE
-55.46%
6 MONTH PERFORMANCE
-68.57%
YEAR-TO-DATE PERFORMANCE
-42.87%
1 YEAR PERFORMANCE
-35.60%
Dyne Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2025 | $13.81 | $13.46 (-2.53%) | $13.95 | $13.24 | 1.88 M | $1.36 B |
| 01/27/2025 | $13.74 | $13.67 (-0.51%) | $14.24 | $13.40 | 13.08 M | $1.38 B |
| 01/24/2025 | $13.72 | $13.72 (0%) | $14.51 | $13.45 | 3.27 M | $1.38 B |
| 01/23/2025 | $13.96 | $13.69 (-1.93%) | $14.17 | $13.56 | 1.92 M | $1.38 B |
| 01/22/2025 | $14.56 | $14.11 (-3.09%) | $14.90 | $14.00 | 3.23 M | $1.42 B |
| 01/21/2025 | $14.30 | $14.55 (1.75%) | $14.73 | $13.99 | 2.40 M | $1.47 B |
| 01/17/2025 | $14.89 | $14.13 (-5.1%) | $14.99 | $14.03 | 2.48 M | $1.43 B |
| 01/16/2025 | $15.60 | $14.77 (-5.32%) | $15.62 | $14.48 | 2.29 M | $1.49 B |
| 01/15/2025 | $15.17 | $15.54 (2.44%) | $15.80 | $14.91 | 3.29 M | $1.57 B |
| 01/14/2025 | $15.75 | $15.00 (-4.76%) | $15.90 | $14.87 | 2.33 M | $1.51 B |
| 01/13/2025 | $15.80 | $15.29 (-3.23%) | $15.80 | $14.85 | 2.95 M | $1.54 B |
| 01/10/2025 | $20.00 | $15.87 (-20.65%) | $20.00 | $14.79 | 9.83 M | $1.60 B |
| 01/08/2025 | $23.73 | $23.05 (-2.87%) | $23.73 | $22.41 | 1.08 M | $2.33 B |
| 01/07/2025 | $24.59 | $23.85 (-3.01%) | $24.98 | $23.22 | 956,506 | $2.41 B |
| 01/06/2025 | $24.71 | $24.57 (-0.57%) | $24.84 | $24.00 | 789,300 | $2.48 B |
| 01/03/2025 | $25.59 | $24.76 (-3.24%) | $26.18 | $24.25 | 1.09 M | $2.50 B |
| 01/02/2025 | $23.87 | $25.46 (6.66%) | $26.22 | $23.74 | 1.16 M | $2.57 B |
| 12/31/2024 | $23.88 | $23.56 (-1.34%) | $24.14 | $23.35 | 2.23 M | $2.38 B |
| 12/30/2024 | $23.39 | $23.65 (1.11%) | $24.00 | $23.05 | 992,453 | $2.39 B |
| 12/27/2024 | $24.20 | $23.72 (-1.98%) | $24.88 | $23.40 | 683,735 | $2.39 B |
| 12/26/2024 | $23.73 | $24.47 (3.12%) | $24.57 | $23.48 | 372,529 | $2.47 B |
| 12/24/2024 | $23.96 | $23.97 (0.04%) | $24.15 | $23.43 | 187,300 | $2.42 B |
| 12/23/2024 | $23.79 | $23.91 (0.5%) | $24.24 | $23.31 | 678,800 | $2.41 B |
| 12/20/2024 | $23.91 | $23.99 (0.33%) | $24.90 | $23.65 | 1.46 M | $2.42 B |
| 12/19/2024 | $24.63 | $24.30 (-1.34%) | $24.63 | $23.76 | 923,900 | $2.45 B |
| 12/18/2024 | $26.69 | $24.56 (-7.98%) | $26.69 | $24.31 | 997,725 | $2.48 B |
| 12/17/2024 | $26.08 | $26.16 (0.31%) | $26.54 | $25.27 | 828,827 | $2.64 B |
| 12/16/2024 | $25.85 | $26.10 (0.97%) | $26.28 | $25.47 | 1.03 M | $2.63 B |
| 12/13/2024 | $26.42 | $25.73 (-2.61%) | $26.57 | $25.08 | 840,400 | $2.60 B |
| 12/12/2024 | $27.29 | $25.61 (-6.16%) | $27.59 | $25.32 | 847,207 | $2.58 B |
| 12/11/2024 | $28.96 | $27.47 (-5.15%) | $28.96 | $27.47 | 566,816 | $2.77 B |
| 12/10/2024 | $28.51 | $28.33 (-0.63%) | $28.93 | $27.93 | 579,517 | $2.86 B |
| 12/09/2024 | $29.30 | $28.67 (-2.15%) | $29.72 | $28.63 | 611,636 | $2.89 B |
| 12/06/2024 | $27.95 | $29.50 (5.55%) | $29.59 | $27.70 | 1.12 M | $2.98 B |
| 12/05/2024 | $29.05 | $27.74 (-4.51%) | $29.52 | $27.68 | 631,635 | $2.80 B |
| 12/04/2024 | $28.27 | $29.44 (4.14%) | $29.57 | $27.93 | 814,900 | $2.97 B |
| 12/03/2024 | $28.95 | $28.17 (-2.69%) | $29.42 | $27.99 | 806,206 | $2.84 B |
| 12/02/2024 | $30.45 | $29.28 (-3.84%) | $30.46 | $29.26 | 704,908 | $2.95 B |
| 11/29/2024 | $31.25 | $30.61 (-2.05%) | $31.29 | $29.73 | 469,500 | $3.09 B |
| 11/27/2024 | $29.62 | $31.13 (5.1%) | $31.32 | $28.80 | 1.41 M | $3.14 B |
| 11/26/2024 | $29.92 | $29.23 (-2.31%) | $29.98 | $28.60 | 1.05 M | $2.95 B |
| 11/25/2024 | $29.63 | $29.45 (-0.61%) | $30.77 | $29.19 | 1.13 M | $2.97 B |
| 11/22/2024 | $30.00 | $29.69 (-1.03%) | $30.37 | $29.18 | 1.00 M | $3.00 B |
| 11/21/2024 | $30.42 | $29.73 (-2.27%) | $30.85 | $29.35 | 976,100 | $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 |