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 $752.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,266.01, while $1000 invested 1 year ago would be worth $914.59. This corresponds to total returns of -24.73%, 26.6%, -8.54%, respectively, with annualized returns of -4.51%, 4.83%, -8.54%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 18.26 | 17.92 | 17.92 | 18.64 | 17.33 | 2.39M |
| November 09, 2026 | 18.51 | 18.62 | 18.62 | 19 | 17.89 | 3.86M |
| November 06, 2026 | 17.68 | 18.07 | 18.07 | 18.33 | 17.4 | 2.36M |
| November 05, 2026 | 18.67 | 17.36 | 17.36 | 18.78 | 17.33 | 3.2M |
| November 04, 2026 | 18.57 | 18.54 | 18.54 | 19 | 17.94 | 3.65M |
| November 03, 2026 | 17.53 | 18.05 | 18.05 | 18.15 | 17.32 | 2.82M |
| November 02, 2026 | 16.81 | 17.3 | 17.3 | 17.35 | 16.71 | 2.91M |
| October 30, 2026 | 16.97 | 16.69 | 16.69 | 17.2 | 16.34 | 1.45M |
| October 29, 2026 | 17.2 | 17.04 | 17.04 | 17.59 | 16.75 | 1.43M |
| October 28, 2026 | 16.3 | 16.98 | 16.98 | 17.11 | 16.11 | 2.18M |
| October 27, 2026 | 15.8 | 16.94 | 16.94 | 16.97 | 15.73 | 3M |
| October 26, 2026 | 15.64 | 15.72 | 15.72 | 16.02 | 15.53 | 1.74M |
| October 23, 2026 | 15.92 | 15.62 | 15.62 | 15.92 | 15.32 | 2.13M |
| October 22, 2026 | 15.99 | 15.77 | 15.77 | 16.34 | 15.67 | 2.05M |
| October 21, 2026 | 16.33 | 16.07 | 16.07 | 16.73 | 15.91 | 1.79M |
| October 20, 2026 | 15.27 | 16.27 | 16.27 | 16.56 | 15.14 | 3.41M |
| October 19, 2026 | 14.45 | 15.23 | 15.23 | 15.38 | 14.45 | 3.35M |
| October 16, 2026 | 15.21 | 14.25 | 14.25 | 15.49 | 14.13 | 2.86M |
| October 15, 2026 | 15.15 | 15.29 | 15.29 | 15.47 | 15.04 | 2.07M |
| October 14, 2026 | 15.11 | 15.04 | 15.04 | 15.42 | 14.71 | 2.2M |
| October 13, 2026 | 15.97 | 15.3 | 15.3 | 15.99 | 15.28 | 3.34M |
| October 12, 2026 | 16.54 | 15.96 | 15.96 | 16.76 | 15.73 | 2.92M |
| October 09, 2026 | 16.41 | 16.64 | 16.64 | 17.31 | 16.36 | 3.57M |
| October 08, 2026 | 15.84 | 16.37 | 16.37 | 16.47 | 15.35 | 6.28M |
| October 07, 2026 | 15.4 | 15.97 | 15.97 | 16.11 | 15.25 | 3.49M |
| October 06, 2026 | 15.5 | 15.4 | 15.4 | 15.59 | 14.93 | 4.09M |
| October 05, 2026 | 15.31 | 15.44 | 15.44 | 15.54 | 15.08 | 4.38M |
| October 02, 2026 | 16.03 | 15.2 | 15.2 | 16.03 | 15.09 | 2.53M |
| October 01, 2026 | 16.01 | 15.82 | 15.82 | 16.28 | 15.52 | 3.7M |
| September 30, 2026 | 16.05 | 16.11 | 16.11 | 16.8 | 15.92 | 4.46M |
| September 29, 2026 | 16.4 | 16.21 | 16.21 | 16.55 | 15.97 | 2.29M |
| September 28, 2026 | 15.86 | 16.34 | 16.34 | 16.43 | 15.63 | 2.31M |
| September 25, 2026 | 16.62 | 16.03 | 16.03 | 16.76 | 16.02 | 1.61M |
| September 24, 2026 | 16.09 | 16.51 | 16.51 | 16.65 | 15.88 | 3.2M |
| September 23, 2026 | 17.08 | 16.23 | 16.23 | 17.08 | 16.18 | 2.64M |
| September 22, 2026 | 17.39 | 17.14 | 17.14 | 17.59 | 17.06 | 2.63M |
| September 21, 2026 | 17.31 | 17.12 | 17.12 | 17.59 | 16.75 | 3.22M |
| September 18, 2026 | 18.07 | 17.11 | 17.11 | 18.15 | 16.96 | 4.84M |
| September 17, 2026 | 17.9 | 18.06 | 18.06 | 18.11 | 17.62 | 2.85M |
| September 16, 2026 | 18.37 | 17.31 | 17.31 | 18.37 | 17.09 | 2.16M |
| September 15, 2026 | 18.52 | 17.9 | 17.9 | 18.62 | 17.87 | 3.02M |
| September 11, 2026 | 18.59 | 18.21 | 18.21 | 18.74 | 17.94 | 3.77M |
| September 10, 2026 | 19.02 | 18.42 | 18.42 | 19.02 | 17.93 | 4.71M |
| September 09, 2026 | 19.38 | 19.19 | 19.19 | 20.16 | 18.97 | 5.14M |
| September 08, 2026 | 17.08 | 20.31 | 20.31 | 20.91 | 17 | 17.07M |
| September 04, 2026 | 24.59 | 24.28 | 24.28 | 24.7 | 24.14 | 1.59M |
| September 03, 2026 | 25.26 | 24.95 | 24.95 | 25.39 | 24.6 | 1.45M |
| September 02, 2026 | 25.55 | 25.14 | 25.14 | 26.18 | 24.92 | 2.18M |
| September 01, 2026 | 24.99 | 25.1 | 25.1 | 25.4 | 24.72 | 1.63M |
| August 31, 2026 | 24.92 | 25.43 | 25.43 | 25.65 | 24.58 | 2.69M |
| August 28, 2026 | 25.82 | 25.07 | 25.07 | 25.98 | 24.83 | 1.18M |
| August 27, 2026 | 26.29 | 26.09 | 26.09 | 26.49 | 25.98 | 1.02M |
| August 26, 2026 | 26.32 | 26.36 | 26.36 | 26.47 | 25.78 | 1.53M |
| August 25, 2026 | 26.28 | 26.34 | 26.34 | 26.69 | 25.97 | 1.46M |
| August 24, 2026 | 26.13 | 25.99 | 25.99 | 26.14 | 25.14 | 1.37M |
| 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 |