Dyne Therapeutics, Inc. (DYN) NASDAQ

Currency In USD

DYN Historical Return

If you invested $1000 in Dyne Therapeutics, Inc. (DYN) since IPO date, it would be worth $979.92 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,182.83, while $1000 invested 1 year ago would be worth $2,628.51. This corresponds to total returns of -2.01%, 18.28%, 162.85%, respectively, with annualized returns of -0.35%, 3.41%, 162.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DYN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	18.22	18.15	18.15	18.57	17.54	1.65M
May 22, 2026	17.21	17.37	17.37	17.97	17.15	1.45M
May 21, 2026	17.3	17.37	17.37	17.74	16.99	1.77M
May 20, 2026	16.18	17.56	17.56	17.64	16.06	1.93M
May 19, 2026	16.42	15.92	15.92	16.52	15.88	1.65M
May 18, 2026	17.27	16.54	16.54	17.46	16.4	1.58M
May 15, 2026	17.85	17.29	17.29	17.92	17.19	1.2M
May 14, 2026	18.47	18.28	18.28	18.84	18.11	913,112
May 13, 2026	18.43	18.44	18.44	18.68	18.19	979,944
May 12, 2026	18.5	18.37	18.37	18.52	17.73	778,738
May 11, 2026	17.56	18.46	18.46	18.66	17.52	1.18M
May 08, 2026	17.48	17.61	17.61	17.88	17.32	1.44M
May 07, 2026	18.85	17.54	17.54	18.95	17.35	1.69M
May 06, 2026	17.75	18.84	18.84	18.99	17.56	1.72M
May 05, 2026	17.9	17.47	17.47	18.13	16.97	1.05M
May 04, 2026	17.31	17.71	17.71	18.02	17.23	1.51M
May 01, 2026	17.46	17.39	17.39	17.88	17.21	1.17M
April 30, 2026	17.47	17.55	17.55	17.91	17.29	1.04M
April 29, 2026	18	17.41	17.41	18.01	17.35	1.39M
April 28, 2026	18.04	18.16	18.16	19	17.94	1.95M
April 27, 2026	18.34	18.04	18.04	18.45	17.99	1.72M
April 24, 2026	19.48	18.26	18.26	19.48	18.11	1.14M
April 23, 2026	19.41	18.9	18.9	19.47	18.27	1.79M
April 22, 2026	19.25	19.67	19.67	20.02	19.04	2.15M
April 21, 2026	19.93	19.21	19.21	20.09	19.04	2.36M
April 20, 2026	20.13	20.02	20.02	20.36	19.79	1.74M
April 17, 2026	20.63	20.41	20.41	20.99	19.92	2.67M
April 16, 2026	20	19.91	19.91	20.39	19.47	1.92M
April 15, 2026	19.98	19.98	19.98	21.43	19.4	2.63M