Dyne Therapeutics Inc. (DYN)
NASDAQ: DYN
· Real-Time Price · USD
12.32
-0.06 (-0.48%)
At close: Aug 18, 2025, 3:59 PM
DYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.40 | 12.65 | 12.25 | 12.33 | 12.33 | -0.40% | 1,933,838 |
| 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 |
| Aug 12, 2025 | 11.34 | 11.76 | 11.17 | 11.62 | 11.62 | 3.38% | 2,268,165 |
| Aug 11, 2025 | 11.05 | 11.25 | 10.78 | 11.24 | 11.24 | 0.72% | 2,708,730 |
| Aug 8, 2025 | 11.13 | 11.41 | 10.96 | 11.16 | 11.16 | -0.27% | 2,348,126 |
| Aug 7, 2025 | 11.64 | 11.64 | 11.05 | 11.19 | 11.19 | -3.45% | 3,613,498 |
| Aug 6, 2025 | 10.23 | 13.50 | 9.89 | 11.59 | 11.59 | 10.70% | 14,368,401 |
| Aug 5, 2025 | 10.29 | 10.67 | 10.05 | 10.47 | 10.47 | 2.15% | 2,689,526 |
| Aug 4, 2025 | 10.43 | 10.45 | 10.10 | 10.25 | 10.25 | 1.99% | 1,861,170 |
| Aug 1, 2025 | 9.66 | 10.31 | 9.57 | 10.05 | 10.05 | 2.03% | 2,751,620 |
| Jul 31, 2025 | 9.80 | 10.04 | 9.63 | 9.85 | 9.85 | -0.61% | 3,495,600 |
| Jul 30, 2025 | 9.42 | 10.10 | 9.32 | 9.91 | 9.91 | 7.72% | 3,001,727 |
| Jul 29, 2025 | 9.50 | 9.54 | 8.88 | 9.20 | 9.20 | -1.18% | 2,400,713 |
| Jul 28, 2025 | 9.97 | 9.97 | 9.25 | 9.31 | 9.31 | -6.43% | 2,248,500 |
| Jul 25, 2025 | 9.20 | 10.23 | 9.00 | 9.95 | 9.95 | 7.68% | 3,091,686 |
| Jul 24, 2025 | 9.26 | 9.43 | 9.12 | 9.24 | 9.24 | -1.49% | 1,314,879 |
| Jul 23, 2025 | 9.37 | 9.58 | 9.12 | 9.38 | 9.38 | 1.85% | 1,700,111 |
| Jul 22, 2025 | 9.23 | 9.38 | 9.13 | 9.21 | 9.21 | 0.44% | 1,375,234 |