Dyne Therapeutics Inc. (DYN)
10.11
-1.34 (-11.70%)
At close: Mar 31, 2025, 12:07 PM
Dyne Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.80 | 12.00 | 11.25 | 11.45 | -0.35 | -2.97% | 1,157,750 |
| Mar 27, 2025 | 11.31 | 11.97 | 11.26 | 11.80 | 0.54 | 4.80% | 1,532,600 |
| Mar 26, 2025 | 11.31 | 11.47 | 10.72 | 11.26 | -0.14 | -1.23% | 1,635,731 |
| Mar 25, 2025 | 12.42 | 12.42 | 11.37 | 11.40 | -0.99 | -7.99% | 2,051,857 |
| Mar 24, 2025 | 12.11 | 12.43 | 11.98 | 12.39 | 0.31 | 2.57% | 3,117,800 |
| Mar 21, 2025 | 12.14 | 12.42 | 11.69 | 12.08 | -0.18 | -1.47% | 2,328,438 |
| Mar 20, 2025 | 12.25 | 12.46 | 12.17 | 12.26 | -0.14 | -1.13% | 1,654,300 |
| Mar 19, 2025 | 12.54 | 12.62 | 12.20 | 12.40 | -0.18 | -1.43% | 1,807,800 |
| Mar 18, 2025 | 12.14 | 12.81 | 11.70 | 12.58 | 0.27 | 2.19% | 1,814,700 |
| Mar 17, 2025 | 12.46 | 12.51 | 11.82 | 12.31 | 0.26 | 2.16% | 2,371,242 |
| Mar 14, 2025 | 12.03 | 12.32 | 11.91 | 12.05 | 0.17 | 1.43% | 1,007,600 |
| Mar 13, 2025 | 12.36 | 12.63 | 11.83 | 11.88 | -0.48 | -3.88% | 1,326,934 |
| Mar 12, 2025 | 12.38 | 12.47 | 11.91 | 12.36 | 0.33 | 2.74% | 1,773,551 |
| Mar 11, 2025 | 11.50 | 12.21 | 11.18 | 12.03 | 0.53 | 4.61% | 2,318,200 |
| Mar 10, 2025 | 12.15 | 12.50 | 11.33 | 11.50 | -0.90 | -7.26% | 1,605,900 |
| Mar 7, 2025 | 12.41 | 12.75 | 12.06 | 12.40 | 0.16 | 1.31% | 1,331,000 |
| Mar 6, 2025 | 11.83 | 12.44 | 11.77 | 12.24 | 0.06 | 0.49% | 1,080,441 |
| Mar 5, 2025 | 11.97 | 12.25 | 11.70 | 12.18 | 0.29 | 2.44% | 1,531,736 |
| Mar 4, 2025 | 12.04 | 12.24 | 11.62 | 11.89 | -0.43 | -3.49% | 3,031,714 |
| Mar 3, 2025 | 13.61 | 13.70 | 12.28 | 12.32 | -1.29 | -9.48% | 2,162,900 |
| Feb 28, 2025 | 13.10 | 13.67 | 12.87 | 13.61 | 0.44 | 3.34% | 1,762,431 |
| Feb 27, 2025 | 13.70 | 14.19 | 13.05 | 13.17 | -0.62 | -4.50% | 2,055,600 |
| Feb 26, 2025 | 13.66 | 14.15 | 13.55 | 13.79 | 0.24 | 1.77% | 1,035,928 |
| Feb 25, 2025 | 13.72 | 14.24 | 13.37 | 13.55 | -0.04 | -0.29% | 1,565,909 |
| Feb 24, 2025 | 14.04 | 14.45 | 13.51 | 13.59 | -0.42 | -3.00% | 2,981,928 |
| Feb 21, 2025 | 14.24 | 14.54 | 13.80 | 14.01 | 0.02 | 0.14% | 1,187,052 |
| Feb 20, 2025 | 13.85 | 14.25 | 13.64 | 13.99 | 0.17 | 1.23% | 886,600 |
| Feb 19, 2025 | 13.66 | 14.14 | 13.59 | 13.82 | 0.04 | 0.29% | 1,242,300 |
| Feb 18, 2025 | 14.09 | 14.46 | 13.77 | 13.78 | -0.13 | -0.93% | 1,114,235 |
| Feb 14, 2025 | 14.18 | 14.50 | 13.76 | 13.91 | -0.14 | -1.00% | 984,219 |
| Feb 13, 2025 | 14.10 | 14.30 | 13.71 | 14.05 | 0.13 | 0.93% | 1,002,739 |
| Feb 12, 2025 | 13.10 | 14.00 | 13.07 | 13.92 | 0.40 | 2.96% | 1,460,523 |
| Feb 11, 2025 | 14.29 | 14.33 | 13.30 | 13.52 | -0.96 | -6.63% | 1,754,910 |
| Feb 10, 2025 | 15.43 | 15.43 | 14.24 | 14.48 | -0.89 | -5.79% | 1,276,829 |
| Feb 7, 2025 | 16.75 | 16.75 | 15.32 | 15.37 | -1.39 | -8.29% | 1,279,823 |
| Feb 6, 2025 | 15.66 | 17.18 | 15.40 | 16.76 | 1.08 | 6.89% | 3,219,203 |
| Feb 5, 2025 | 14.92 | 16.01 | 14.80 | 15.68 | 0.89 | 6.02% | 1,546,457 |
| Feb 4, 2025 | 13.83 | 14.96 | 13.65 | 14.79 | 0.92 | 6.63% | 1,868,200 |
| Feb 3, 2025 | 13.78 | 14.21 | 13.36 | 13.87 | -0.35 | -2.46% | 1,234,413 |
| Jan 31, 2025 | 14.18 | 14.94 | 13.91 | 14.22 | 0.08 | 0.57% | 2,140,651 |
| Jan 30, 2025 | 13.77 | 14.40 | 13.72 | 14.14 | 0.60 | 4.43% | 1,517,429 |
| Jan 29, 2025 | 13.40 | 13.97 | 13.33 | 13.54 | 0.08 | 0.59% | 1,278,300 |
| Jan 28, 2025 | 13.81 | 13.95 | 13.24 | 13.46 | -0.21 | -1.54% | 1,876,620 |
| Jan 27, 2025 | 13.74 | 14.24 | 13.40 | 13.67 | -0.05 | -0.36% | 13,084,676 |
| Jan 24, 2025 | 13.72 | 14.51 | 13.45 | 13.72 | 0.03 | 0.22% | 3,273,504 |
| Jan 23, 2025 | 13.96 | 14.17 | 13.56 | 13.69 | -0.42 | -2.98% | 1,924,000 |
| Jan 22, 2025 | 14.56 | 14.90 | 14.00 | 14.11 | -0.44 | -3.02% | 3,228,577 |
| Jan 21, 2025 | 14.30 | 14.73 | 13.99 | 14.55 | 0.42 | 2.97% | 2,397,225 |
| Jan 17, 2025 | 14.89 | 14.99 | 14.03 | 14.13 | -0.64 | -4.33% | 2,476,157 |
| Jan 16, 2025 | 15.60 | 15.62 | 14.48 | 14.77 | -0.77 | -4.95% | 2,292,210 |