Dyne Therapeutics, Inc. - DYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	13.83	14.79	14.79	14.96	13.65	1.84M
February 03, 2025	13.78	13.87	13.87	14.21	13.36	1.23M
January 31, 2025	14.18	14.22	14.22	14.94	13.91	2.12M
January 30, 2025	13.77	14.14	14.14	14.4	13.72	1.52M
January 29, 2025	13.4	13.54	13.54	13.97	13.33	1.28M
January 28, 2025	13.81	13.46	13.46	13.95	13.24	1.88M
January 27, 2025	13.74	13.67	13.67	14.24	13.4	13.08M
January 24, 2025	13.72	13.72	13.72	14.51	13.45	3.27M
January 23, 2025	13.96	13.69	13.69	14.17	13.56	1.92M
January 22, 2025	14.56	14.11	14.11	14.9	14	3.23M
January 21, 2025	14.3	14.55	14.55	14.73	13.99	2.38M
January 17, 2025	14.89	14.13	14.13	14.99	14.03	2.48M
January 16, 2025	15.6	14.77	14.77	15.62	14.48	2.29M
January 15, 2025	15.17	15.54	15.54	15.8	14.91	3.29M
January 14, 2025	15.75	15	15	15.9	14.87	2.33M
January 13, 2025	15.8	15.29	15.29	15.8	14.85	2.95M
January 10, 2025	20	15.87	15.87	20	14.79	9.83M
January 08, 2025	23.73	22.84	22.84	23.73	22.73	424,455
January 07, 2025	24.59	23.85	23.85	24.98	23.22	956,496
January 06, 2025	24.71	24.57	24.57	24.84	24	789,300
January 03, 2025	25.59	24.76	24.76	26.18	24.25	1.09M
January 02, 2025	23.87	25.46	25.46	26.22	23.74	1.16M
December 31, 2024	23.88	23.56	23.56	24.14	23.35	2.23M
December 30, 2024	23.39	23.65	23.65	24	23.05	992,453
December 27, 2024	24.2	23.72	23.72	24.88	23.4	683,735
December 26, 2024	23.73	24.47	24.47	24.57	23.48	372,529
December 24, 2024	23.96	23.97	23.97	24.15	23.43	187,300
December 23, 2024	23.79	23.91	23.91	24.24	23.31	678,800
December 20, 2024	23.91	23.99	23.99	24.9	23.65	1.46M
December 19, 2024	24.63	24.3	24.3	24.63	23.76	923,900
December 18, 2024	26.69	24.56	24.56	26.69	24.31	997,725
December 17, 2024	26.08	26.16	26.16	26.54	25.27	828,827
December 16, 2024	25.85	26.1	26.1	26.28	25.47	1.03M
December 13, 2024	26.42	25.73	25.73	26.57	25.08	837,659
December 12, 2024	27.29	25.61	25.61	27.59	25.32	847,207
December 11, 2024	28.96	27.47	27.47	28.96	27.47	566,816
December 10, 2024	28.51	28.33	28.33	28.93	27.93	579,517
December 09, 2024	29.3	28.67	28.67	29.72	28.63	611,636
December 06, 2024	27.95	29.5	29.5	29.59	27.7	1.1M
December 05, 2024	29.05	27.74	27.74	29.52	27.68	631,635
December 04, 2024	28.27	29.44	29.44	29.57	27.93	814,900
December 03, 2024	28.95	28.17	28.17	29.42	27.99	806,206
December 02, 2024	30.45	29.28	29.28	30.46	29.26	704,908
November 29, 2024	31.25	30.13	30.13	31.28	30.07	103,612
November 27, 2024	29.62	31.13	31.13	31.32	28.8	1.41M
November 26, 2024	29.92	29.23	29.23	29.98	28.6	1.05M
November 25, 2024	29.63	29.45	29.45	30.77	29.19	1.13M
November 22, 2024	30	29.69	29.69	30.37	29.18	851,011
November 21, 2024	30.42	29.73	29.73	30.85	29.35	976,100
November 20, 2024	29.47	29.99	29.99	30.28	28.68	1.09M
November 19, 2024	28.89	29.68	29.68	29.7	28.13	666,700
November 18, 2024	28.28	29.34	29.34	29.66	27.04	1.27M
November 15, 2024	30.62	28.39	28.39	30.62	27.8	1.42M
November 14, 2024	32.54	30.31	30.31	33.4	29.78	1.44M
November 13, 2024	29.12	34.13	34.13	35.68	29.02	2.24M
November 12, 2024	28.04	29.33	29.33	31.38	27.99	1.92M
November 11, 2024	29.01	28.13	28.13	29.75	28.1	999,500
November 08, 2024	29.29	28.48	28.48	29.55	28.13	1.26M
November 07, 2024	29.86	29.27	29.27	30.97	29.2	787,500
November 06, 2024	29.92	29.81	29.81	30.43	29.31	1.03M

Dyne Therapeutics, Inc. (DYN) NASDAQ