5 DAY PERFORMANCE
+6.98%
1 MONTH PERFORMANCE
+3.72%
3 MONTH PERFORMANCE
-35.06%
6 MONTH PERFORMANCE
-4.79%
YEAR-TO-DATE PERFORMANCE
-14.57%
1 YEAR PERFORMANCE
-29.04%
Dyne Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $17.04 | $16.71 (-1.91%) | $17.19 | $16.34 | 931.09 K | $2.74 B |
| 10/29/2026 | $17.20 | $17.04 (-0.93%) | $17.59 | $16.75 | 1.43 M | $2.82 B |
| 10/28/2026 | $16.30 | $16.98 (4.17%) | $17.11 | $16.11 | 2.18 M | $2.81 B |
| 10/27/2026 | $15.80 | $16.94 (7.22%) | $16.97 | $15.73 | 3.00 M | $2.80 B |
| 10/26/2026 | $15.64 | $15.72 (0.51%) | $16.02 | $15.53 | 1.74 M | $2.60 B |
| 10/23/2026 | $15.92 | $15.62 (-1.88%) | $15.92 | $15.32 | 2.13 M | $2.58 B |
| 10/22/2026 | $15.99 | $15.77 (-1.38%) | $16.34 | $15.67 | 2.05 M | $2.61 B |
| 10/21/2026 | $16.33 | $16.07 (-1.59%) | $16.73 | $15.91 | 1.79 M | $2.66 B |
| 10/20/2026 | $15.27 | $16.27 (6.55%) | $16.56 | $15.14 | 3.41 M | $2.69 B |
| 10/19/2026 | $14.45 | $15.23 (5.4%) | $15.38 | $14.45 | 3.35 M | $2.52 B |
| 10/16/2026 | $15.21 | $14.25 (-6.31%) | $15.49 | $14.13 | 2.86 M | $2.36 B |
| 10/15/2026 | $15.15 | $15.29 (0.92%) | $15.47 | $15.04 | 2.07 M | $2.53 B |
| 10/14/2026 | $15.11 | $15.04 (-0.46%) | $15.42 | $14.71 | 2.20 M | $2.49 B |
| 10/13/2026 | $15.97 | $15.30 (-4.2%) | $15.99 | $15.28 | 3.34 M | $2.53 B |
| 10/12/2026 | $16.54 | $15.96 (-3.51%) | $16.76 | $15.73 | 2.92 M | $2.64 B |
| 10/09/2026 | $16.41 | $16.64 (1.4%) | $17.31 | $16.36 | 3.57 M | $2.75 B |
| 10/08/2026 | $15.84 | $16.37 (3.35%) | $16.47 | $15.35 | 6.28 M | $2.71 B |
| 10/07/2026 | $15.40 | $15.97 (3.7%) | $16.11 | $15.25 | 3.49 M | $2.64 B |
| 10/06/2026 | $15.50 | $15.40 (-0.65%) | $15.59 | $14.93 | 4.10 M | $2.55 B |
| 10/05/2026 | $15.31 | $15.44 (0.85%) | $15.54 | $15.08 | 4.38 M | $2.55 B |
| 10/02/2026 | $16.03 | $15.20 (-5.18%) | $16.03 | $15.09 | 2.53 M | $2.51 B |
| 10/01/2026 | $16.01 | $15.82 (-1.19%) | $16.28 | $15.52 | 3.70 M | $2.62 B |
| 09/30/2026 | $16.05 | $16.11 (0.37%) | $16.80 | $15.92 | 4.46 M | $2.67 B |
| 09/29/2026 | $16.40 | $16.21 (-1.16%) | $16.55 | $15.97 | 2.29 M | $2.68 B |
| 09/28/2026 | $15.86 | $16.34 (3.03%) | $16.43 | $15.63 | 2.31 M | $2.70 B |
| 09/25/2026 | $16.62 | $16.03 (-3.55%) | $16.76 | $16.02 | 1.61 M | $2.65 B |
| 09/24/2026 | $16.09 | $16.51 (2.61%) | $16.65 | $15.88 | 3.20 M | $2.73 B |
| 09/23/2026 | $17.08 | $16.23 (-4.98%) | $17.08 | $16.18 | 2.64 M | $2.69 B |
| 09/22/2026 | $17.39 | $17.14 (-1.44%) | $17.59 | $17.06 | 2.63 M | $2.84 B |
| 09/21/2026 | $17.31 | $17.12 (-1.1%) | $17.59 | $16.75 | 3.22 M | $2.83 B |
| 09/18/2026 | $18.07 | $17.11 (-5.31%) | $18.15 | $16.96 | 4.85 M | $2.83 B |
| 09/17/2026 | $17.90 | $18.06 (0.89%) | $18.11 | $17.62 | 2.85 M | $2.99 B |
| 09/16/2026 | $18.37 | $17.31 (-5.77%) | $18.37 | $17.09 | 2.16 M | $2.86 B |
| 09/15/2026 | $18.52 | $17.90 (-3.35%) | $18.62 | $17.87 | 3.03 M | $2.96 B |
| 09/14/2026 | $18.40 | $18.52 (0.65%) | $19.15 | $18.27 | 3.20 M | $3.06 B |
| 09/11/2026 | $18.59 | $18.21 (-2.04%) | $18.74 | $17.94 | 3.77 M | $3.01 B |
| 09/10/2026 | $19.02 | $18.42 (-3.15%) | $19.02 | $17.93 | 4.71 M | $3.05 B |
| 09/09/2026 | $19.38 | $19.19 (-0.98%) | $20.16 | $18.97 | 5.14 M | $3.18 B |
| 09/08/2026 | $17.08 | $20.31 (18.91%) | $20.91 | $17.00 | 17.17 M | $3.36 B |
| 09/04/2026 | $24.59 | $24.28 (-1.26%) | $24.70 | $24.14 | 1.59 M | $4.02 B |
| 09/03/2026 | $25.26 | $24.95 (-1.23%) | $25.39 | $24.60 | 1.45 M | $4.13 B |
| 09/02/2026 | $25.55 | $25.14 (-1.6%) | $26.18 | $24.92 | 2.18 M | $4.16 B |
| 09/01/2026 | $24.99 | $25.10 (0.44%) | $25.40 | $24.72 | 1.63 M | $4.15 B |
| 08/31/2026 | $24.92 | $25.43 (2.05%) | $25.65 | $24.58 | 2.77 M | $4.21 B |
| 08/28/2026 | $25.82 | $25.07 (-2.9%) | $25.98 | $24.83 | 1.19 M | $4.15 B |
| 08/27/2026 | $26.29 | $26.09 (-0.76%) | $26.49 | $25.98 | 1.02 M | $4.32 B |
| 08/26/2026 | $26.32 | $26.36 (0.15%) | $26.47 | $25.78 | 1.53 M | $4.36 B |
| 08/25/2026 | $26.28 | $26.34 (0.23%) | $26.69 | $25.97 | 1.46 M | $4.36 B |
| 08/24/2026 | $26.13 | $25.99 (-0.54%) | $26.14 | $25.14 | 1.37 M | $4.30 B |
| 08/21/2026 | $26.22 | $26.10 (-0.46%) | $26.87 | $26.02 | 1.18 M | $4.32 B |
| 08/20/2026 | $26.33 | $25.98 (-1.33%) | $26.43 | $25.68 | 1.48 M | $4.30 B |
| 08/19/2026 | $26.50 | $26.78 (1.06%) | $26.94 | $25.98 | 1.95 M | $4.43 B |
| 08/18/2026 | $25.88 | $26.00 (0.46%) | $26.31 | $25.46 | 1.90 M | $4.30 B |
| 08/17/2026 | $25.90 | $26.15 (0.97%) | $26.43 | $25.30 | 1.32 M | $4.33 B |
| 08/14/2026 | $25.73 | $25.70 (-0.12%) | $25.93 | $25.30 | 1.68 M | $4.25 B |
| 08/13/2026 | $26.00 | $25.96 (-0.15%) | $26.48 | $25.88 | 1.90 M | $4.30 B |
| 08/12/2026 | $26.84 | $26.17 (-2.5%) | $27.31 | $26.11 | 1.78 M | $4.33 B |
| 08/11/2026 | $26.87 | $26.71 (-0.6%) | $27.13 | $26.14 | 1.40 M | $4.42 B |
| 08/10/2026 | $25.78 | $26.50 (2.79%) | $26.84 | $25.70 | 3.02 M | $4.38 B |
| 08/07/2026 | $26.20 | $26.25 (0.19%) | $26.34 | $25.25 | 1.99 M | $4.34 B |
| 08/06/2026 | $26.51 | $25.88 (-2.38%) | $26.77 | $25.58 | 1.33 M | $4.28 B |
| 08/05/2026 | $26.33 | $26.17 (-0.61%) | $27.09 | $25.86 | 2.15 M | $4.33 B |
| 08/04/2026 | $25.80 | $25.97 (0.66%) | $26.08 | $25.20 | 2.77 M | $4.30 B |
| 08/03/2026 | $25.04 | $25.24 (0.8%) | $25.38 | $24.18 | 2.13 M | $4.18 B |
| 07/31/2026 | $25.80 | $25.18 (-2.4%) | $25.99 | $24.41 | 1.83 M | $4.17 B |
| 07/30/2026 | $24.50 | $25.73 (5.02%) | $25.80 | $23.95 | 1.93 M | $4.26 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.
