NASDAQ : DYN
Dyne Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 16.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dyne Therapeutics, Inc. (DYN) closed at 16.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.81 | 17.33 | 16.71 | 16.96 | 764,492 | +1.62% |
| 2026-10-30 | 16.97 | 17.195 | 16.34 | 16.69 | 1,449,831 | -2.05% |
| 2026-10-29 | 17.2 | 17.59 | 16.75 | 17.04 | 1,427,329 | +0.35% |
| 2026-10-28 | 16.3 | 17.115 | 16.11 | 16.98 | 2,178,108 | +0.24% |
| 2026-10-27 | 15.8 | 16.97 | 15.73 | 16.94 | 3,002,014 | +7.76% |
| 2026-10-26 | 15.64 | 16.02 | 15.53 | 15.72 | 1,741,943 | +0.64% |
| 2026-10-23 | 15.915 | 15.915 | 15.315 | 15.62 | 2,134,278 | -0.95% |
| 2026-10-22 | 15.985 | 16.335 | 15.67 | 15.77 | 2,052,550 | -1.87% |
| 2026-10-21 | 16.33 | 16.73 | 15.91 | 16.07 | 1,789,808 | -1.23% |
| 2026-10-20 | 15.27 | 16.56 | 15.14 | 16.27 | 3,405,268 | +6.83% |
| 2026-10-19 | 14.45 | 15.375 | 14.45 | 15.23 | 3,346,179 | +6.88% |
| 2026-10-16 | 15.21 | 15.49 | 14.13 | 14.25 | 2,860,512 | -6.80% |
| 2026-10-15 | 15.15 | 15.47 | 15.04 | 15.29 | 2,074,625 | +1.66% |
| 2026-10-14 | 15.11 | 15.415 | 14.71 | 15.04 | 2,195,905 | -1.70% |
| 2026-10-13 | 15.97 | 15.99 | 15.28 | 15.3 | 3,341,604 | -4.14% |
| 2026-10-12 | 16.54 | 16.76 | 15.73 | 15.96 | 2,915,117 | -4.09% |
| 2026-10-09 | 16.41 | 17.31 | 16.36 | 16.64 | 3,565,854 | +1.65% |
| 2026-10-08 | 15.835 | 16.47 | 15.35 | 16.37 | 6,279,489 | +2.50% |
| 2026-10-07 | 15.4 | 16.115 | 15.245 | 15.97 | 3,489,862 | +3.70% |
| 2026-10-06 | 15.5 | 15.59 | 14.925 | 15.4 | 4,101,426 | -0.26% |
| 2026-10-05 | 15.31 | 15.54 | 15.08 | 15.44 | 4,377,363 | +1.58% |
| 2026-10-02 | 16.03 | 16.03 | 15.085 | 15.2 | 2,534,182 | -3.92% |
| 2026-10-01 | 16.01 | 16.28 | 15.52 | 15.82 | 3,699,425 | -1.80% |
| 2026-09-30 | 16.05 | 16.796 | 15.92 | 16.11 | 4,456,483 | -0.62% |
| 2026-09-29 | 16.4 | 16.55 | 15.97 | 16.21 | 2,289,351 | -0.80% |
| 2026-09-28 | 15.86 | 16.43 | 15.63 | 16.34 | 2,306,034 | +1.93% |
| 2026-09-25 | 16.62 | 16.755 | 16.02 | 16.03 | 1,612,918 | -2.91% |
| 2026-09-24 | 16.09 | 16.645 | 15.88 | 16.51 | 3,197,693 | +1.73% |
| 2026-09-23 | 17.08 | 17.081 | 16.18 | 16.23 | 2,636,264 | -5.31% |
| 2026-09-22 | 17.39 | 17.59 | 17.06 | 17.14 | 2,626,972 | +0.12% |
| 2026-09-21 | 17.31 | 17.59 | 16.75 | 17.12 | 3,219,973 | +0.06% |
| 2026-09-18 | 18.07 | 18.15 | 16.96 | 17.11 | 4,849,571 | -5.26% |
| 2026-09-17 | 17.9 | 18.105 | 17.62 | 18.06 | 2,846,762 | +4.36% |
| 2026-09-16 | 18.37 | 18.37 | 17.09 | 17.305 | 2,156,021 | -3.32% |
| 2026-09-15 | 18.52 | 18.62 | 17.87 | 17.9 | 3,029,365 | -3.35% |
| 2026-09-14 | 18.4 | 19.145 | 18.265 | 18.52 | 3,196,936 | +1.70% |
| 2026-09-11 | 18.59 | 18.74 | 17.94 | 18.21 | 3,774,440 | -1.14% |
| 2026-09-10 | 19.025 | 19.025 | 17.93 | 18.42 | 4,709,982 | -4.01% |
| 2026-09-09 | 19.38 | 20.16 | 18.97 | 19.19 | 5,143,252 | -5.51% |
| 2026-09-08 | 17.08 | 20.91 | 17.002 | 20.31 | 17,173,107 | -16.35% |
| 2026-09-04 | 24.59 | 24.7 | 24.14 | 24.28 | 1,588,059 | -2.69% |
| 2026-09-03 | 25.26 | 25.39 | 24.6 | 24.95 | 1,453,470 | -0.76% |
| 2026-09-02 | 25.55 | 26.18 | 24.92 | 25.14 | 2,181,230 | +0.16% |
| 2026-09-01 | 24.99 | 25.4 | 24.72 | 25.1 | 1,629,389 | -1.30% |
| 2026-08-31 | 24.92 | 25.65 | 24.58 | 25.43 | 2,769,267 | +1.44% |
| 2026-08-28 | 25.82 | 25.98 | 24.83 | 25.07 | 1,186,931 | -3.91% |
| 2026-08-27 | 26.29 | 26.49 | 25.975 | 26.09 | 1,018,665 | -1.02% |
| 2026-08-26 | 26.32 | 26.474 | 25.78 | 26.36 | 1,527,822 | +0.08% |
| 2026-08-25 | 26.28 | 26.69 | 25.965 | 26.34 | 1,459,196 | +1.35% |
| 2026-08-24 | 26.13 | 26.135 | 25.14 | 25.99 | 1,370,092 | -0.42% |
| 2026-08-21 | 26.215 | 26.87 | 26.02 | 26.1 | 1,181,847 | +0.46% |
| 2026-08-20 | 26.33 | 26.43 | 25.675 | 25.98 | 1,484,373 | -2.99% |
| 2026-08-19 | 26.5 | 26.94 | 25.98 | 26.78 | 1,952,107 | +3.00% |
| 2026-08-18 | 25.875 | 26.31 | 25.46 | 26 | 1,900,740 | -0.57% |
| 2026-08-17 | 25.898 | 26.43 | 25.3 | 26.15 | 1,317,586 | +1.75% |
| 2026-08-14 | 25.73 | 25.93 | 25.3 | 25.7 | 1,684,487 | -1.00% |
| 2026-08-13 | 26 | 26.48 | 25.875 | 25.96 | 1,901,754 | -0.80% |
| 2026-08-12 | 26.84 | 27.305 | 26.11 | 26.17 | 1,781,368 | -2.02% |
| 2026-08-11 | 26.87 | 27.134 | 26.14 | 26.71 | 1,399,121 | +0.79% |
| 2026-08-10 | 25.78 | 26.84 | 25.7 | 26.5 | 3,022,998 | +0.95% |
| 2026-08-07 | 26.2 | 26.335 | 25.245 | 26.25 | 1,991,001 | +1.43% |
| 2026-08-06 | 26.51 | 26.77 | 25.58 | 25.88 | 1,330,687 | -1.11% |
| 2026-08-05 | 26.325 | 27.09 | 25.86 | 26.17 | 2,152,618 | +0.77% |
| 2026-08-04 | 25.8 | 26.08 | 25.2 | 25.97 | 2,774,192 | +2.89% |
| 2026-08-03 | 25.04 | 25.38 | 24.18 | 25.24 | 2,132,025 | +0.24% |
| 2026-07-31 | 25.8 | 25.99 | 24.41 | 25.18 | 1,825,215 | -2.14% |
| 2026-07-30 | 24.5 | 25.8 | 23.95 | 25.73 | 1,925,085 | +2.51% |
| 2026-07-29 | 25.96 | 26.09 | 24.71 | 25.1 | 2,105,186 | -3.09% |
| 2026-07-28 | 25.42 | 26.26 | 25.18 | 25.9 | 2,334,666 | +1.05% |
| 2026-07-27 | 25 | 26.12 | 24.59 | 25.63 | 3,332,443 | +4.87% |
| 2026-07-24 | 23.92 | 24.87 | 23.7 | 24.44 | 5,066,096 | +2.30% |
| 2026-07-23 | 22.95 | 24.34 | 22.755 | 23.89 | 4,670,893 | +2.93% |
| 2026-07-22 | 22.08 | 23.35 | 21.71 | 23.21 | 9,160,166 | -2.60% |
| 2026-07-21 | 23.36 | 24.23 | 23.175 | 23.83 | 1,373,716 | +1.62% |
| 2026-07-20 | 24.56 | 24.79 | 23.37 | 23.45 | 2,528,742 | -1.22% |
| 2026-07-17 | 22.16 | 23.8 | 22.03 | 23.74 | 1,537,919 | +4.49% |
| 2026-07-16 | 23.84 | 23.84 | 21.28 | 22.72 | 1,681,834 | -5.29% |
| 2026-07-15 | 23.62 | 24.005 | 23.2 | 23.99 | 1,253,633 | +0.88% |
| 2026-07-14 | 23.82 | 24.21 | 23.21 | 23.78 | 2,176,515 | +0.59% |
| 2026-07-13 | 23.26 | 23.77 | 22.63 | 23.64 | 1,884,700 | +0.94% |
| 2026-07-10 | 24.21 | 24.28 | 22.575 | 23.42 | 1,514,770 | -3.50% |
| 2026-07-09 | 23.75 | 24.6 | 23.38 | 24.27 | 1,836,213 | +1.85% |
| 2026-07-08 | 23.4 | 23.91 | 22.4 | 23.83 | 2,528,260 | +0.00% |
| 2026-07-07 | 22.8 | 24.27 | 22.45 | 23.83 | 3,058,897 | +4.33% |
| 2026-07-06 | 23.07 | 23.324 | 22.415 | 22.84 | 2,919,526 | -1.00% |
| 2026-07-02 | 21.92 | 23.11 | 21.82 | 23.07 | 2,164,723 | +5.87% |
| 2026-07-01 | 22.15 | 22.44 | 21.7 | 21.79 | 1,384,056 | -1.89% |
| 2026-06-30 | 21.28 | 22.89 | 21.18 | 22.21 | 2,510,520 | +4.47% |
| 2026-06-29 | 20.85 | 21.35 | 20.435 | 21.26 | 2,172,681 | +1.53% |
| 2026-06-26 | 20.96 | 21.62 | 20.42 | 20.94 | 5,436,287 | +1.60% |
| 2026-06-25 | 20.31 | 21.255 | 20.25 | 20.61 | 1,628,004 | +1.38% |
| 2026-06-24 | 20.38 | 21.13 | 20.27 | 20.33 | 2,186,191 | +0.35% |
| 2026-06-23 | 20.435 | 21.54 | 20.23 | 20.26 | 2,075,797 | -2.92% |
| 2026-06-22 | 20.175 | 20.985 | 20.11 | 20.87 | 2,560,455 | +5.40% |
| 2026-06-18 | 20 | 20.485 | 19.14 | 19.8 | 5,111,971 | +3.13% |
| 2026-06-17 | 18.33 | 20.44 | 18.24 | 19.2 | 3,452,721 | +6.25% |
| 2026-06-16 | 18.73 | 18.815 | 17.645 | 18.07 | 1,137,496 | -3.52% |
| 2026-06-15 | 18.46 | 19.39 | 18.19 | 18.73 | 1,643,996 | +2.97% |
| 2026-06-12 | 18.04 | 18.515 | 17.95 | 18.19 | 926,841 | +1.34% |
| 2026-06-11 | 17.68 | 18.27 | 17.4 | 17.95 | 1,980,885 | +1.58% |
| 2026-06-10 | 17.75 | 18.76 | 17.52 | 17.67 | 1,267,565 | -1.40% |
| 2026-06-09 | 17.16 | 18 | 16.89 | 17.92 | 1,701,206 | +6.60% |
| 2026-06-08 | 17.28 | 17.285 | 16.56 | 16.81 | 2,058,344 | -1.35% |
| 2026-06-05 | 18.09 | 18.6 | 16.63 | 17.04 | 1,882,621 | -7.44% |
| 2026-06-04 | 18.15 | 18.8 | 18.15 | 18.41 | 1,446,144 | +2.33% |
| 2026-06-03 | 17.25 | 18.07 | 17.19 | 17.99 | 1,556,901 | +4.35% |
| 2026-06-02 | 18.3 | 18.485 | 16.96 | 17.24 | 1,882,565 | -7.46% |
| 2026-06-01 | 19.15 | 19.185 | 18.17 | 18.63 | 1,442,214 | -3.62% |
| 2026-05-29 | 18.65 | 19.61 | 18.65 | 19.33 | 1,502,467 | +4.15% |
| 2026-05-28 | 18.15 | 18.685 | 17.93 | 18.56 | 1,270,531 | +2.20% |
| 2026-05-27 | 18.15 | 18.955 | 17.89 | 18.16 | 1,051,170 | +0.06% |
| 2026-05-26 | 18.215 | 18.57 | 17.54 | 18.15 | 1,686,112 | +4.49% |
| 2026-05-22 | 17.21 | 17.965 | 17.15 | 17.37 | 1,448,069 | +0.00% |
| 2026-05-21 | 17.3 | 17.74 | 16.99 | 17.37 | 1,773,500 | -1.08% |
| 2026-05-20 | 16.18 | 17.64 | 16.055 | 17.56 | 1,932,441 | +10.30% |
| 2026-05-19 | 16.48 | 16.63 | 15.87 | 15.92 | 1,689,053 | -3.75% |
| 2026-05-18 | 17.275 | 17.46 | 16.4 | 16.54 | 1,584,989 | -4.34% |
| 2026-05-15 | 17.845 | 17.921 | 17.185 | 17.29 | 1,197,249 | -5.42% |
| 2026-05-14 | 18.47 | 18.84 | 18.11 | 18.28 | 913,122 | -0.87% |
| 2026-05-13 | 18.435 | 18.685 | 18.19 | 18.44 | 979,944 | +0.38% |