Dyne Therapeutics, Inc. (DYN) NASDAQ

17.24

-1.39(-7.46%)

Updated at June 02 04:00PM

Currency In USD

DYN Historical Return

If you invested $1000 in Dyne Therapeutics, Inc. (DYN) since IPO date, it would be worth $721.34 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $904.99, while $1000 invested 1 year ago would be worth $1,357.48. This corresponds to total returns of -27.87%, -9.5%, 35.75%, respectively, with annualized returns of -5.56%, -1.98%, 35.75%.

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
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
April 14, 2026	19.15	19.81	19.81	19.99	18.89	2.28M
April 13, 2026	18.79	19	19	19.18	18.38	1.52M
April 10, 2026	19.68	18.68	18.68	19.99	18.53	1.24M
April 09, 2026	18.15	19.36	19.36	19.37	18.14	2M
April 08, 2026	18.99	18.38	18.38	19.23	17.91	1.12M
April 07, 2026	18.11	18.16	18.16	18.34	17.81	957,039
April 06, 2026	18.79	18.35	18.35	19.05	18.32	1.31M
April 02, 2026	17.45	18.84	18.84	18.9	17.45	1.94M
April 01, 2026	18.42	18.1	18.1	19.02	18.04	1.43M
March 31, 2026	17.7	18.13	18.13	18.5	17.52	2.21M
March 30, 2026	17.22	17.09	17.09	17.46	16.87	1.7M
March 27, 2026	18.43	17.14	17.14	18.92	17.07	1.76M
March 26, 2026	18.64	18.55	18.55	19.29	18.29	1.57M
March 25, 2026	18.24	18.98	18.98	19.16	18.23	2.83M
March 24, 2026	17.6	17.85	17.85	18.04	17.07	2.17M
March 23, 2026	18	17.87	17.87	18.74	17.52	2.15M
March 20, 2026	17.88	17.56	17.56	18.84	17.25	4.97M
March 19, 2026	17.84	17.8	17.8	18	17.24	2.04M
March 18, 2026	18.59	18.29	18.29	18.71	18.16	2.56M
March 17, 2026	18.06	18.66	18.66	19.02	17.63	2.28M
March 16, 2026	18.37	18.13	18.13	18.88	18.11	3.06M
March 13, 2026	18.39	17.92	17.92	18.8	17.42	2.43M
March 12, 2026	19.71	18.06	18.06	19.71	18.01	2.44M
March 11, 2026	19.75	19.99	19.99	19.99	18.83	2.87M
March 10, 2026	17.68	19.78	19.78	20.03	17.6	5.75M
March 09, 2026	15.27	17.69	17.69	18.21	14.96	5.28M
March 06, 2026	14.75	14.86	14.86	15.36	14.46	2.59M