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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.13	20.65	20.65	21.09	19.63	2.06M
December 03, 2025	20.27	20.09	20.09	20.56	19.65	2.54M
December 02, 2025	20.74	19.99	19.99	21.08	19.45	3.32M
December 01, 2025	21.3	20.61	20.61	21.58	20.55	1.61M
November 28, 2025	21.2	21.9	21.9	22.29	20.59	2.26M
November 26, 2025	21	21.17	21.17	21.62	20.81	3.08M
November 25, 2025	21.53	20.8	20.8	21.79	20.44	2.57M
November 24, 2025	21.3	21.67	21.67	22.27	21.1	2.18M
November 21, 2025	19.91	21.18	21.18	21.24	19.67	1.91M
November 20, 2025	21.05	20.12	20.12	21.98	20.03	2.03M
November 19, 2025	20.67	20.6	20.6	21.65	20.48	1.99M
November 18, 2025	19.91	20.96	20.96	21.31	19.53	2.1M
November 17, 2025	18.61	20.24	20.24	22	18.42	4.27M
November 14, 2025	18.34	18.79	18.79	19.41	18.34	1.9M
November 13, 2025	18.32	18.83	18.83	19.19	18.2	1.5M
November 12, 2025	19.41	18.61	18.61	20.07	18.6	1.76M
November 11, 2025	18.39	19.67	19.67	19.75	18.18	2.18M
November 10, 2025	18.78	18.51	18.51	19	18.11	2.04M
November 07, 2025	17.81	18.36	18.36	18.39	17.02	3.62M
November 06, 2025	21.06	18.2	18.2	21.18	17.24	5.27M
November 05, 2025	21.44	20.9	20.9	21.45	20.39	2.36M
November 04, 2025	23.86	21.52	21.52	23.91	21.25	3.08M
November 03, 2025	22.5	24.11	24.11	24.25	21.77	2.85M
October 31, 2025	23.21	22.58	22.58	23.35	22.23	3M
October 30, 2025	23.49	23.55	23.55	24.11	23.26	2.24M
October 29, 2025	24.28	23.63	23.63	24.52	23.04	3.46M
October 28, 2025	24.13	24.29	24.29	25	23.78	3.52M
October 27, 2025	23.4	24.17	24.17	24.95	23	12.67M
October 24, 2025	16.77	17.12	17.12	17.39	16.58	1.78M
October 23, 2025	16.37	16.49	16.49	16.78	16	2.91M
October 22, 2025	16.75	16.35	16.35	16.83	16.08	1.76M
October 21, 2025	17.12	16.75	16.75	17.12	16.46	1.41M
October 20, 2025	16.73	17.08	17.08	17.16	16.43	2.03M
October 17, 2025	16.22	16.38	16.38	16.59	16.18	1.72M
October 16, 2025	16.63	16.42	16.42	17	16.05	2.38M
October 15, 2025	15.58	16.53	16.53	16.55	15.55	3.26M
October 14, 2025	14.17	15.45	15.45	15.5	13.88	2.2M
October 13, 2025	14.09	14.03	14.03	14.24	13.73	1.49M
October 10, 2025	14.13	14.05	14.05	14.3	13.75	1.85M
October 09, 2025	14.64	14.68	14.68	15.22	14.6	2.24M
October 08, 2025	14.07	14.56	14.56	14.6	13.89	2.98M
October 07, 2025	12.88	13.95	13.95	14.27	12.77	3.16M
October 06, 2025	13.09	12.65	12.65	13.28	12.43	3.14M
October 03, 2025	12.56	13.06	13.06	13.11	12.56	1.29M
October 02, 2025	12.53	12.55	12.55	12.76	12.33	1.82M
October 01, 2025	12.7	12.5	12.5	13.07	12.44	2.27M
September 30, 2025	12.27	12.65	12.65	12.83	12.26	2.75M
September 29, 2025	13.33	12.37	12.37	13.49	11.92	4.07M
September 26, 2025	12.64	13.15	13.15	13.19	12.59	1.4M
September 25, 2025	13.02	12.58	12.58	13.19	12.51	3.52M
September 24, 2025	13.19	13.17	13.17	13.65	13.09	2.46M
September 23, 2025	13.46	13.19	13.19	13.54	12.95	2.27M
September 22, 2025	13.13	13.44	13.44	13.56	12.78	2.42M
September 19, 2025	13.92	13.13	13.13	13.96	13.05	6.63M
September 18, 2025	13.48	13.92	13.92	13.98	13.21	1.95M
September 17, 2025	13.16	13.15	13.15	13.6	12.94	1.82M
September 16, 2025	12.9	12.99	12.99	13.38	12.88	1.93M
September 15, 2025	13.36	12.86	12.86	13.58	12.65	1.45M
September 12, 2025	13.11	13.15	13.15	13.68	13.07	2.03M
September 11, 2025	13.17	13.18	13.18	13.33	12.62	1.67M

Dyne Therapeutics, Inc. (DYN) NASDAQ