Dyne Therapeutics, Inc. (DYN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Dyne Therapeutics, Inc. (DYN) since IPO date, it would be worth $1,092.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,576.09, while $1000 invested 1 year ago would be worth $2,074.72. This corresponds to total returns of 9.21%, 57.61%, 107.47%, respectively, with annualized returns of 1.5%, 9.53%, 107.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 26.22 | 26.1 | 26.1 | 26.87 | 26.02 | 1.18M |
| August 20, 2026 | 26.33 | 25.98 | 25.98 | 26.43 | 25.68 | 1.48M |
| August 19, 2026 | 26.5 | 26.78 | 26.78 | 26.94 | 25.98 | 1.95M |
| August 18, 2026 | 25.88 | 26 | 26 | 26.31 | 25.46 | 1.9M |
| August 17, 2026 | 25.9 | 26.15 | 26.15 | 26.43 | 25.3 | 1.32M |
| August 14, 2026 | 25.73 | 25.7 | 25.7 | 25.93 | 25.3 | 1.68M |
| August 13, 2026 | 26 | 25.96 | 25.96 | 26.48 | 25.88 | 1.9M |
| August 12, 2026 | 26.84 | 26.17 | 26.17 | 27.31 | 26.11 | 1.78M |
| August 11, 2026 | 26.87 | 26.71 | 26.71 | 27.13 | 26.14 | 1.4M |
| August 10, 2026 | 25.78 | 26.5 | 26.5 | 26.84 | 25.7 | 2.52M |
| August 07, 2026 | 26.2 | 26.25 | 26.25 | 26.34 | 25.25 | 1.99M |
| August 06, 2026 | 26.51 | 25.88 | 25.88 | 26.77 | 25.58 | 1.33M |
| August 05, 2026 | 26.33 | 26.17 | 26.17 | 27.09 | 25.86 | 2.07M |
| August 04, 2026 | 25.8 | 25.97 | 25.97 | 26.08 | 25.2 | 2.77M |
| August 03, 2026 | 25.04 | 25.24 | 25.24 | 25.38 | 24.18 | 2.13M |
| July 31, 2026 | 25.8 | 25.18 | 25.18 | 25.99 | 24.41 | 1.83M |
| July 30, 2026 | 24.5 | 25.73 | 25.73 | 25.8 | 23.95 | 1.92M |
| July 29, 2026 | 25.96 | 25.1 | 25.1 | 26.09 | 24.71 | 2.1M |
| July 28, 2026 | 25.42 | 25.9 | 25.9 | 26.26 | 25.18 | 2.33M |
| July 27, 2026 | 25 | 25.63 | 25.63 | 26.12 | 24.59 | 3.2M |
| July 23, 2026 | 22.95 | 23.89 | 23.89 | 24.34 | 22.76 | 4.67M |
| July 22, 2026 | 22.08 | 23.21 | 23.21 | 23.35 | 21.71 | 9.16M |
| July 21, 2026 | 23.36 | 23.83 | 23.83 | 24.23 | 23.18 | 1.33M |
| July 20, 2026 | 24.56 | 23.45 | 23.45 | 24.79 | 23.37 | 2.53M |
| July 17, 2026 | 22.16 | 23.74 | 23.74 | 23.8 | 22.03 | 1.54M |
| July 16, 2026 | 23.84 | 22.72 | 22.72 | 23.84 | 21.28 | 1.66M |
| July 15, 2026 | 23.62 | 23.99 | 23.99 | 24.01 | 23.2 | 1.25M |
| July 14, 2026 | 23.82 | 23.78 | 23.78 | 24.21 | 23.21 | 2.17M |
| July 13, 2026 | 23.26 | 23.64 | 23.64 | 23.77 | 22.63 | 1.88M |
| July 10, 2026 | 24.21 | 23.42 | 23.42 | 24.28 | 22.58 | 1.51M |
| July 09, 2026 | 23.75 | 24.27 | 24.27 | 24.6 | 23.38 | 1.76M |
| July 08, 2026 | 23.4 | 23.83 | 23.83 | 23.91 | 22.4 | 2.53M |
| July 07, 2026 | 22.8 | 23.83 | 23.83 | 24.27 | 22.45 | 3.06M |
| July 06, 2026 | 23.07 | 22.84 | 22.84 | 23.32 | 22.42 | 2.92M |
| July 02, 2026 | 21.92 | 23.07 | 23.07 | 23.11 | 21.82 | 2.16M |
| July 01, 2026 | 22.15 | 21.79 | 21.79 | 22.44 | 21.7 | 1.38M |
| June 30, 2026 | 21.28 | 22.21 | 22.21 | 22.89 | 21.18 | 2.51M |
| June 29, 2026 | 20.85 | 21.26 | 21.26 | 21.35 | 20.43 | 2.17M |
| June 26, 2026 | 20.96 | 20.94 | 20.94 | 21.62 | 20.42 | 5.44M |
| June 25, 2026 | 20.31 | 20.61 | 20.61 | 21.26 | 20.25 | 1.63M |
| June 24, 2026 | 20.38 | 20.33 | 20.33 | 21.13 | 20.27 | 2.19M |
| June 23, 2026 | 20.43 | 20.26 | 20.26 | 21.54 | 20.23 | 2.08M |
| June 22, 2026 | 20.18 | 20.87 | 20.87 | 20.99 | 20.11 | 2.56M |
| June 18, 2026 | 20 | 19.8 | 19.8 | 20.49 | 19.14 | 4.56M |
| June 17, 2026 | 18.33 | 19.2 | 19.2 | 20.44 | 18.24 | 3.45M |
| June 16, 2026 | 18.73 | 18.07 | 18.07 | 18.82 | 17.65 | 1.14M |
| June 15, 2026 | 18.46 | 18.73 | 18.73 | 19.39 | 18.19 | 1.64M |
| June 12, 2026 | 18.04 | 18.19 | 18.19 | 18.52 | 17.95 | 926,808 |
| June 11, 2026 | 17.68 | 17.95 | 17.95 | 18.27 | 17.4 | 1.98M |
| June 10, 2026 | 17.75 | 17.67 | 17.67 | 18.76 | 17.52 | 1.27M |
| June 09, 2026 | 17.16 | 17.92 | 17.92 | 18 | 16.89 | 1.7M |
| June 08, 2026 | 17.28 | 16.81 | 16.81 | 17.29 | 16.56 | 2.06M |
| June 05, 2026 | 18.09 | 17.04 | 17.04 | 18.6 | 16.63 | 1.88M |
| June 04, 2026 | 18.15 | 18.41 | 18.41 | 18.8 | 18.15 | 1.45M |
| June 03, 2026 | 17.25 | 17.99 | 17.99 | 18.07 | 17.19 | 1.52M |
| June 02, 2026 | 18.3 | 17.24 | 17.24 | 18.49 | 16.96 | 1.88M |
| June 01, 2026 | 19.15 | 18.63 | 18.63 | 19.18 | 18.17 | 1.44M |
| May 29, 2026 | 18.65 | 19.33 | 19.33 | 19.61 | 18.65 | 1.5M |
| May 28, 2026 | 18.15 | 18.56 | 18.56 | 18.68 | 17.93 | 1.27M |
| May 27, 2026 | 18.15 | 18.16 | 18.16 | 18.95 | 17.89 | 1.05M |