Dyne Therapeutics Inc. (DYN)
NASDAQ: DYN
· Real-Time Price · USD
13.06
0.51 (4.06%)
At close: Oct 03, 2025, 3:59 PM
13.25
1.45%
After-hours: Oct 03, 2025, 07:11 PM EDT
DYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.56 | 13.11 | 12.56 | 13.06 | 13.06 | 4.06% | 1,292,125 |
| Oct 2, 2025 | 12.53 | 12.76 | 12.33 | 12.55 | 12.55 | 0.40% | 1,815,800 |
| Oct 1, 2025 | 12.70 | 13.07 | 12.44 | 12.50 | 12.50 | -1.19% | 2,273,500 |
| Sep 30, 2025 | 12.27 | 12.83 | 12.26 | 12.65 | 12.65 | 2.26% | 2,747,044 |
| Sep 29, 2025 | 13.33 | 13.49 | 11.92 | 12.37 | 12.37 | -5.93% | 4,068,717 |
| Sep 26, 2025 | 12.64 | 13.19 | 12.59 | 13.15 | 13.15 | 4.53% | 1,395,065 |
| Sep 25, 2025 | 13.02 | 13.19 | 12.51 | 12.58 | 12.58 | -4.48% | 3,522,642 |
| Sep 24, 2025 | 13.19 | 13.65 | 13.09 | 13.17 | 13.17 | -0.15% | 2,462,334 |
| Sep 23, 2025 | 13.46 | 13.54 | 12.95 | 13.19 | 13.19 | -1.86% | 2,267,233 |
| Sep 22, 2025 | 13.13 | 13.56 | 12.78 | 13.44 | 13.44 | 2.36% | 2,421,014 |
| Sep 19, 2025 | 13.92 | 13.96 | 13.05 | 13.13 | 13.13 | -5.68% | 6,634,106 |
| Sep 18, 2025 | 13.48 | 13.98 | 13.21 | 13.92 | 13.92 | 5.86% | 1,954,030 |
| Sep 17, 2025 | 13.16 | 13.60 | 12.95 | 13.15 | 13.15 | 1.23% | 1,823,500 |
| Sep 16, 2025 | 12.90 | 13.38 | 12.88 | 12.99 | 12.99 | 1.01% | 1,929,403 |
| Sep 15, 2025 | 13.36 | 13.58 | 12.65 | 12.86 | 12.86 | -2.21% | 1,446,132 |
| Sep 12, 2025 | 13.11 | 13.68 | 13.07 | 13.15 | 13.15 | -0.23% | 2,028,300 |
| Sep 11, 2025 | 13.17 | 13.33 | 12.62 | 13.18 | 13.18 | -0.75% | 1,669,705 |
| Sep 10, 2025 | 13.20 | 13.44 | 12.92 | 13.28 | 13.28 | 0.23% | 2,122,864 |
| 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 |
Page 1 of 64