5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
+10.56%
6 MONTH PERFORMANCE
-4.94%
YEAR-TO-DATE PERFORMANCE
-9.56%
1 YEAR PERFORMANCE
+40.84%
Dyne Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $18.50 | $18.37 (-0.7%) | $18.52 | $17.73 | 778.74 K | $2.93 B |
| 05/11/2026 | $17.56 | $18.46 (5.13%) | $18.66 | $17.52 | 1.18 M | $3.05 B |
| 05/08/2026 | $17.48 | $17.61 (0.74%) | $17.88 | $17.32 | 1.74 M | $2.91 B |
| 05/07/2026 | $18.85 | $17.54 (-6.95%) | $18.95 | $17.35 | 1.69 M | $2.89 B |
| 05/06/2026 | $17.75 | $18.84 (6.14%) | $18.99 | $17.56 | 1.72 M | $2.42 B |
| 05/05/2026 | $17.90 | $17.47 (-2.4%) | $18.13 | $16.97 | 1.05 M | $2.24 B |
| 05/04/2026 | $17.31 | $17.71 (2.31%) | $18.02 | $17.23 | 1.51 M | $2.27 B |
| 05/01/2026 | $17.46 | $17.39 (-0.4%) | $17.88 | $17.21 | 1.18 M | $2.23 B |
| 04/30/2026 | $17.47 | $17.55 (0.46%) | $17.91 | $17.29 | 1.04 M | $2.25 B |
| 04/29/2026 | $18.00 | $17.41 (-3.28%) | $18.01 | $17.35 | 1.55 M | $2.24 B |
| 04/28/2026 | $18.04 | $18.16 (0.67%) | $19.00 | $17.94 | 2.13 M | $2.33 B |
| 04/27/2026 | $18.34 | $18.04 (-1.64%) | $18.45 | $17.99 | 1.72 M | $2.32 B |
| 04/24/2026 | $19.48 | $18.26 (-6.26%) | $19.48 | $18.11 | 1.24 M | $2.35 B |
| 04/23/2026 | $19.41 | $18.90 (-2.63%) | $19.47 | $18.27 | 1.79 M | $2.43 B |
| 04/22/2026 | $19.25 | $19.67 (2.18%) | $20.02 | $19.04 | 2.15 M | $2.53 B |
| 04/21/2026 | $19.93 | $19.21 (-3.61%) | $20.09 | $19.04 | 2.36 M | $2.47 B |
| 04/20/2026 | $20.13 | $20.02 (-0.55%) | $20.36 | $19.79 | 1.74 M | $2.57 B |
| 04/17/2026 | $20.63 | $20.41 (-1.07%) | $20.99 | $19.92 | 2.67 M | $2.62 B |
| 04/16/2026 | $20.00 | $19.91 (-0.45%) | $20.39 | $19.47 | 1.92 M | $2.56 B |
| 04/15/2026 | $19.98 | $19.98 (0%) | $21.43 | $19.40 | 2.63 M | $2.57 B |
| 04/14/2026 | $19.15 | $19.81 (3.45%) | $19.99 | $18.89 | 2.28 M | $2.54 B |
| 04/13/2026 | $18.79 | $19.00 (1.12%) | $19.18 | $18.38 | 1.52 M | $2.44 B |
| 04/10/2026 | $19.68 | $18.68 (-5.08%) | $19.99 | $18.53 | 1.24 M | $2.40 B |
| 04/09/2026 | $18.15 | $19.36 (6.67%) | $19.37 | $18.14 | 2.00 M | $2.49 B |
| 04/08/2026 | $18.99 | $18.38 (-3.21%) | $19.23 | $17.91 | 1.12 M | $2.36 B |
| 04/07/2026 | $18.11 | $18.16 (0.28%) | $18.34 | $17.81 | 957.04 K | $2.33 B |
| 04/06/2026 | $18.79 | $18.35 (-2.34%) | $19.05 | $18.32 | 1.31 M | $2.36 B |
| 04/02/2026 | $17.45 | $18.84 (7.97%) | $18.90 | $17.45 | 1.94 M | $2.42 B |
| 04/01/2026 | $18.42 | $18.10 (-1.74%) | $19.02 | $18.04 | 1.43 M | $2.32 B |
| 03/31/2026 | $17.70 | $18.13 (2.43%) | $18.50 | $17.52 | 2.21 M | $2.33 B |
| 03/30/2026 | $17.22 | $17.09 (-0.75%) | $17.46 | $16.87 | 1.70 M | $2.20 B |
| 03/27/2026 | $18.43 | $17.14 (-7%) | $18.92 | $17.07 | 1.77 M | $2.20 B |
| 03/26/2026 | $18.64 | $18.55 (-0.48%) | $19.29 | $18.29 | 1.57 M | $2.38 B |
| 03/25/2026 | $18.24 | $18.98 (4.06%) | $19.16 | $18.23 | 2.83 M | $2.44 B |
| 03/24/2026 | $17.60 | $17.85 (1.42%) | $18.04 | $17.07 | 2.18 M | $2.29 B |
| 03/23/2026 | $18.00 | $17.87 (-0.72%) | $18.74 | $17.52 | 2.15 M | $2.30 B |
| 03/20/2026 | $17.88 | $17.56 (-1.79%) | $18.84 | $17.25 | 5.06 M | $2.26 B |
| 03/19/2026 | $17.84 | $17.80 (-0.22%) | $18.00 | $17.24 | 2.05 M | $2.29 B |
| 03/18/2026 | $18.59 | $18.29 (-1.61%) | $18.71 | $18.16 | 2.56 M | $2.35 B |
| 03/17/2026 | $18.06 | $18.66 (3.32%) | $19.02 | $17.63 | 2.28 M | $2.40 B |
| 03/16/2026 | $18.37 | $18.13 (-1.31%) | $18.88 | $18.11 | 3.06 M | $2.33 B |
| 03/13/2026 | $18.39 | $17.92 (-2.56%) | $18.80 | $17.42 | 2.45 M | $2.30 B |
| 03/12/2026 | $19.71 | $18.06 (-8.37%) | $19.71 | $18.01 | 2.44 M | $2.32 B |
| 03/11/2026 | $19.75 | $19.99 (1.22%) | $19.99 | $18.83 | 2.90 M | $2.57 B |
| 03/10/2026 | $17.68 | $19.78 (11.88%) | $20.03 | $17.60 | 5.75 M | $2.54 B |
| 03/09/2026 | $15.27 | $17.69 (15.85%) | $18.21 | $14.96 | 5.28 M | $2.27 B |
| 03/06/2026 | $14.75 | $14.86 (0.75%) | $15.36 | $14.46 | 2.59 M | $1.91 B |
| 03/05/2026 | $15.01 | $15.20 (1.27%) | $15.23 | $14.63 | 2.04 M | $1.95 B |
| 03/04/2026 | $14.80 | $15.23 (2.91%) | $15.56 | $14.41 | 1.74 M | $1.96 B |
| 03/03/2026 | $15.49 | $14.60 (-5.75%) | $15.81 | $14.58 | 1.91 M | $1.88 B |
| 03/02/2026 | $14.78 | $16.15 (9.27%) | $16.34 | $14.00 | 2.26 M | $2.07 B |
| 02/27/2026 | $15.72 | $15.62 (-0.64%) | $16.01 | $15.10 | 1.93 M | $2.01 B |
| 02/26/2026 | $16.01 | $16.19 (1.12%) | $16.25 | $15.41 | 1.77 M | $2.30 B |
| 02/25/2026 | $15.50 | $16.09 (3.81%) | $16.16 | $15.23 | 2.33 M | $2.28 B |
| 02/24/2026 | $15.53 | $15.54 (0.06%) | $15.71 | $15.25 | 1.88 M | $2.20 B |
| 02/23/2026 | $14.98 | $15.45 (3.14%) | $15.53 | $14.76 | 2.76 M | $2.19 B |
| 02/20/2026 | $15.04 | $14.88 (-1.06%) | $15.17 | $14.56 | 1.76 M | $2.11 B |
| 02/19/2026 | $15.39 | $15.25 (-0.91%) | $15.60 | $14.96 | 1.44 M | $2.16 B |
| 02/18/2026 | $15.11 | $15.38 (1.79%) | $15.47 | $14.98 | 1.45 M | $2.18 B |
| 02/17/2026 | $15.81 | $15.28 (-3.35%) | $15.81 | $14.67 | 2.35 M | $2.17 B |
| 02/13/2026 | $16.03 | $15.54 (-3.06%) | $16.53 | $15.51 | 899.06 K | $2.20 B |
| 02/12/2026 | $16.71 | $16.00 (-4.25%) | $16.71 | $15.80 | 2.24 M | $2.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
