Skip to main content

Dyne Therapeutics, Inc. - Common Stock (NQ:DYN)

13.49 -0.26 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 13.75 13.87 13.34 13.49 1,972,898 -0.26(-1.89%)
Aug 28, 2025 13.68 14.18 13.53 13.75 4,359,374 +0.11(+0.81%)
Aug 27, 2025 13.30 13.96 13.30 13.64 2,184,336 +0.28(+2.06%)
Aug 26, 2025 13.00 13.50 12.86 13.37 2,523,226 +0.37(+2.81%)
Aug 25, 2025 13.55 13.79 12.90 13.00 4,062,815 +0.42(+3.34%)
Aug 22, 2025 12.39 12.91 12.23 12.58 2,298,427 +0.36(+2.95%)
Aug 21, 2025 11.84 12.31 11.64 12.22 1,603,187 +0.25(+2.09%)
Aug 20, 2025 12.24 12.27 11.78 11.97 1,529,445 -0.28(-2.29%)
Aug 19, 2025 12.31 12.42 12.05 12.25 2,791,495 -0.08(-0.65%)
Aug 18, 2025 12.40 12.65 12.25 12.33 1,936,900 -0.05(-0.40%)
Aug 15, 2025 12.50 12.68 12.19 12.38 1,931,424 -0.12(-0.96%)
Aug 14, 2025 12.03 12.54 11.98 12.50 2,004,584 +0.26(+2.12%)
Aug 13, 2025 11.83 12.59 11.63 12.24 2,908,312 +0.62(+5.34%)
Aug 12, 2025 11.34 11.76 11.17 11.62 2,268,165 +0.38(+3.38%)
Aug 11, 2025 11.05 11.25 10.78 11.24 2,708,283 +0.08(+0.72%)
Aug 08, 2025 11.13 11.41 10.96 11.16 2,348,126 -0.03(-0.27%)
Aug 07, 2025 11.64 11.64 11.05 11.19 3,613,307 -0.40(-3.45%)
Aug 06, 2025 10.23 13.50 9.890 11.59 14,367,766 +1.12(+10.70%)
Aug 05, 2025 10.29 10.66 10.05 10.47 2,689,519 +0.22(+2.15%)
Aug 04, 2025 10.43 10.45 10.10 10.25 1,861,170 +0.20(+1.99%)
Aug 01, 2025 9.660 10.31 9.570 10.05 2,751,621 +0.20(+2.03%)
Jul 31, 2025 9.800 10.04 9.630 9.850 3,493,570 -0.06(-0.61%)
Jul 30, 2025 9.420 10.10 9.320 9.910 3,001,678 +0.71(+7.72%)
Jul 29, 2025 9.500 9.540 8.880 9.200 2,400,714 -0.11(-1.18%)
Jul 28, 2025 9.970 9.970 9.250 9.310 2,248,244 -0.64(-6.43%)
Jul 25, 2025 9.200 10.23 9.000 9.950 3,091,686 +0.71(+7.68%)
Jul 24, 2025 9.260 9.425 9.120 9.240 1,314,759 -0.14(-1.49%)
Jul 23, 2025 9.370 9.580 9.120 9.380 1,699,076 +0.17(+1.85%)
Jul 22, 2025 9.230 9.380 9.130 9.210 1,375,133 +0.04(+0.44%)
Jul 21, 2025 9.050 9.400 9.000 9.170 1,584,321 +0.15(+1.66%)
Jul 18, 2025 9.500 9.599 8.950 9.020 1,691,146 -0.38(-4.04%)
Jul 17, 2025 9.490 9.830 9.300 9.400 2,439,808 +0.07(+0.75%)
Jul 16, 2025 8.970 9.360 8.635 9.330 5,449,775 +1.05(+12.68%)
Jul 15, 2025 9.040 9.140 8.245 8.280 3,266,708 -0.63(-7.07%)
Jul 14, 2025 8.640 9.270 8.640 8.910 3,202,061 +0.27(+3.12%)
Jul 11, 2025 8.660 8.895 8.550 8.640 2,640,544 -0.16(-1.82%)
Jul 10, 2025 8.880 8.930 8.535 8.800 3,009,465 -0.08(-0.90%)
Jul 09, 2025 8.460 9.300 8.460 8.880 5,688,738 +0.49(+5.84%)
Jul 08, 2025 8.300 8.660 8.260 8.390 3,737,862 +0.21(+2.57%)
Jul 07, 2025 8.650 8.840 8.060 8.180 3,672,840 -0.58(-6.62%)
Jul 03, 2025 8.950 9.060 8.651 8.760 1,988,964 -0.18(-2.01%)
Jul 02, 2025 8.825 9.220 8.730 8.940 5,558,018 +0.26(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.