Dyne Therapeutics Inc. (DYN)
NASDAQ: DYN
· Real-Time Price · USD
13.28
0.03 (0.23%)
At close: Sep 10, 2025, 3:59 PM
13.15
-0.98%
After-hours: Sep 10, 2025, 07:29 PM EDT
DYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.20 | 13.44 | 12.92 | 13.28 | 13.28 | 0.23% | 2,102,527 |
| Sep 9, 2025 | 13.26 | 13.45 | 13.03 | 13.25 | 13.25 | -0.38% | 1,510,315 |
| Sep 8, 2025 | 14.21 | 14.22 | 13.28 | 13.30 | 13.30 | -6.47% | 1,916,500 |
| Sep 5, 2025 | 13.41 | 14.35 | 13.20 | 14.22 | 14.22 | 7.40% | 2,419,419 |
| Sep 4, 2025 | 13.43 | 13.51 | 13.03 | 13.24 | 13.24 | -1.78% | 1,757,200 |
| Sep 3, 2025 | 13.49 | 13.85 | 13.12 | 13.48 | 13.48 | -0.15% | 2,274,040 |
| Sep 2, 2025 | 13.43 | 13.76 | 13.14 | 13.50 | 13.50 | 0.07% | 3,138,733 |
| Aug 29, 2025 | 13.75 | 13.87 | 13.34 | 13.49 | 13.49 | -1.89% | 1,972,898 |
| Aug 28, 2025 | 13.68 | 14.18 | 13.53 | 13.75 | 13.75 | 0.81% | 4,281,500 |
| Aug 27, 2025 | 13.30 | 13.97 | 13.30 | 13.64 | 13.64 | 1.94% | 2,184,617 |
| Aug 26, 2025 | 13.00 | 13.50 | 12.86 | 13.38 | 13.38 | 2.92% | 2,523,226 |
| Aug 25, 2025 | 13.55 | 13.79 | 12.90 | 13.00 | 13.00 | 3.34% | 4,062,814 |
| Aug 22, 2025 | 12.39 | 12.91 | 12.23 | 12.58 | 12.58 | 2.95% | 2,298,427 |
| Aug 21, 2025 | 11.84 | 12.31 | 11.65 | 12.22 | 12.22 | 2.09% | 1,603,200 |
| Aug 20, 2025 | 12.24 | 12.27 | 11.78 | 11.97 | 11.97 | -2.29% | 1,529,445 |
| Aug 19, 2025 | 12.31 | 12.42 | 12.05 | 12.25 | 12.25 | -0.65% | 2,791,500 |
| Aug 18, 2025 | 12.40 | 12.65 | 12.25 | 12.33 | 12.33 | -0.40% | 1,936,900 |
| Aug 15, 2025 | 12.50 | 12.68 | 12.19 | 12.38 | 12.38 | -0.96% | 1,931,424 |
| Aug 14, 2025 | 12.03 | 12.54 | 11.99 | 12.50 | 12.50 | 2.12% | 2,004,600 |
| Aug 13, 2025 | 11.83 | 12.59 | 11.63 | 12.24 | 12.24 | 5.34% | 2,908,332 |