Skip to main content

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

8.680 -0.840 (-8.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 8.730 9.230 8.410 8.680 9,321,889 -0.84(-8.82%)
Jun 30, 2025 9.720 9.925 9.510 9.520 1,466,655 -0.05(-0.52%)
Jun 27, 2025 10.07 10.20 9.540 9.570 4,646,522 -0.48(-4.78%)
Jun 26, 2025 10.71 10.74 10.01 10.05 1,911,704 -0.37(-3.55%)
Jun 25, 2025 10.62 10.62 10.00 10.42 1,972,724 -0.21(-1.98%)
Jun 24, 2025 10.17 10.68 10.03 10.63 1,418,345 +0.47(+4.63%)
Jun 23, 2025 10.18 10.39 9.875 10.16 1,810,694 -0.16(-1.55%)
Jun 20, 2025 10.74 10.87 10.11 10.32 4,041,271 -0.46(-4.27%)
Jun 18, 2025 10.79 11.18 10.59 10.78 3,007,806 -0.08(-0.74%)
Jun 17, 2025 12.51 12.99 10.56 10.86 6,694,727 -2.96(-21.42%)
Jun 16, 2025 14.47 14.61 13.71 13.82 7,057,206 -0.59(-4.09%)
Jun 13, 2025 14.00 14.64 13.80 14.41 1,747,992 -0.05(-0.35%)
Jun 12, 2025 14.29 14.84 13.98 14.46 2,504,531 -0.11(-0.75%)
Jun 11, 2025 14.73 15.23 14.46 14.57 1,594,260 -0.21(-1.42%)
Jun 10, 2025 14.53 15.12 14.28 14.78 2,524,506 +0.38(+2.64%)
Jun 09, 2025 15.20 15.21 14.02 14.40 3,596,285 -0.30(-2.04%)
Jun 06, 2025 14.15 15.01 14.03 14.70 2,674,392 +0.71(+5.08%)
Jun 05, 2025 13.29 14.24 13.14 13.99 2,458,875 +0.58(+4.33%)
Jun 04, 2025 13.29 14.00 13.19 13.41 1,975,361 +0.14(+1.06%)
Jun 03, 2025 12.82 13.59 12.54 13.27 1,752,594 +0.57(+4.49%)
Jun 02, 2025 11.96 12.93 11.92 12.70 2,219,105 +0.74(+6.19%)
May 30, 2025 12.02 12.10 11.51 11.96 1,132,995 -0.28(-2.29%)
May 29, 2025 12.15 12.34 11.67 12.24 1,579,091 +0.48(+4.08%)
May 28, 2025 11.73 11.99 11.52 11.76 871,446 +0.06(+0.51%)
May 27, 2025 12.07 12.25 11.63 11.70 1,095,642 +0.01(+0.09%)
May 23, 2025 11.46 11.78 11.22 11.69 1,469,291 -0.21(-1.76%)
May 22, 2025 11.63 12.45 11.54 11.90 1,744,358 +0.14(+1.19%)
May 21, 2025 12.07 12.17 11.44 11.76 1,573,783 -0.58(-4.70%)
May 20, 2025 11.60 12.36 11.45 12.34 1,097,300 +0.68(+5.83%)
May 19, 2025 11.51 11.88 11.22 11.66 1,581,459 -0.17(-1.44%)
May 16, 2025 11.77 12.09 11.56 11.83 2,188,089 +0.09(+0.77%)
May 15, 2025 11.58 11.82 11.19 11.74 1,088,654 +0.04(+0.34%)
May 14, 2025 12.09 12.29 11.17 11.70 1,983,451 -0.40(-3.31%)
May 13, 2025 12.73 12.86 11.77 12.10 2,985,982 -0.46(-3.66%)
May 12, 2025 12.12 13.03 11.64 12.56 4,777,512 +1.15(+10.08%)
May 09, 2025 11.44 12.01 11.18 11.41 4,515,962 +0.12(+1.02%)
May 08, 2025 9.580 11.78 9.260 11.29 7,123,106 +1.89(+20.16%)
May 07, 2025 10.10 10.12 9.170 9.400 5,562,985 -0.62(-6.19%)
May 06, 2025 11.74 11.74 9.970 10.02 6,130,508 -1.81(-15.30%)
May 05, 2025 11.70 11.97 11.33 11.83 1,361,952 -0.03(-0.25%)
May 02, 2025 12.04 12.47 11.80 11.86 1,040,629 -0.13(-1.08%)
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.