5 DAY PERFORMANCE
-12.69%
1 MONTH PERFORMANCE
-4.69%
3 MONTH PERFORMANCE
+3.21%
6 MONTH PERFORMANCE
-11.73%
YEAR-TO-DATE PERFORMANCE
-9.56%
1 YEAR PERFORMANCE
+84.85%
Dyne Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.96 | $20.94 (-0.1%) | $21.62 | $20.42 | 5.44 M | $3.46 B |
| 06/25/2026 | $20.31 | $20.61 (1.48%) | $21.26 | $20.25 | 1.63 M | $3.40 B |
| 06/24/2026 | $20.38 | $20.33 (-0.25%) | $21.13 | $20.27 | 2.19 M | $3.36 B |
| 06/23/2026 | $20.43 | $20.26 (-0.83%) | $21.54 | $20.23 | 2.08 M | $3.34 B |
| 06/22/2026 | $20.18 | $20.87 (3.42%) | $20.99 | $20.11 | 2.56 M | $3.44 B |
| 06/18/2026 | $20.00 | $19.80 (-1%) | $20.49 | $19.14 | 5.11 M | $3.27 B |
| 06/17/2026 | $18.33 | $19.20 (4.75%) | $20.44 | $18.24 | 3.45 M | $3.17 B |
| 06/16/2026 | $18.73 | $18.07 (-3.52%) | $18.82 | $17.65 | 1.14 M | $2.98 B |
| 06/15/2026 | $18.46 | $18.73 (1.46%) | $19.39 | $18.19 | 1.64 M | $3.09 B |
| 06/12/2026 | $18.04 | $18.19 (0.83%) | $18.52 | $17.95 | 926.84 K | $3.00 B |
| 06/11/2026 | $17.68 | $17.95 (1.53%) | $18.27 | $17.40 | 1.98 M | $2.96 B |
| 06/10/2026 | $17.75 | $17.67 (-0.45%) | $18.76 | $17.52 | 1.27 M | $2.92 B |
| 06/09/2026 | $17.16 | $17.92 (4.43%) | $18.00 | $16.89 | 1.70 M | $2.96 B |
| 06/08/2026 | $17.28 | $16.81 (-2.72%) | $17.29 | $16.56 | 2.06 M | $2.77 B |
| 06/05/2026 | $18.09 | $17.04 (-5.8%) | $18.60 | $16.63 | 1.88 M | $2.81 B |
| 06/04/2026 | $18.15 | $18.41 (1.43%) | $18.80 | $18.15 | 1.45 M | $3.04 B |
| 06/03/2026 | $17.25 | $17.99 (4.29%) | $18.07 | $17.19 | 1.56 M | $2.97 B |
| 06/02/2026 | $18.30 | $17.24 (-5.79%) | $18.49 | $16.96 | 1.88 M | $2.85 B |
| 06/01/2026 | $19.15 | $18.63 (-2.72%) | $19.18 | $18.17 | 1.44 M | $3.07 B |
| 05/29/2026 | $18.65 | $19.33 (3.65%) | $19.61 | $18.65 | 1.50 M | $3.19 B |
| 05/28/2026 | $18.15 | $18.56 (2.26%) | $18.68 | $17.93 | 1.27 M | $3.06 B |
| 05/27/2026 | $18.15 | $18.16 (0.06%) | $18.95 | $17.89 | 1.05 M | $3.00 B |
| 05/26/2026 | $18.22 | $18.15 (-0.38%) | $18.57 | $17.54 | 1.69 M | $3.00 B |
| 05/22/2026 | $17.21 | $17.37 (0.93%) | $17.97 | $17.15 | 1.45 M | $2.87 B |
| 05/21/2026 | $17.30 | $17.37 (0.4%) | $17.74 | $16.99 | 1.77 M | $2.87 B |
| 05/20/2026 | $16.18 | $17.56 (8.53%) | $17.64 | $16.06 | 1.93 M | $2.90 B |
| 05/19/2026 | $16.48 | $15.92 (-3.4%) | $16.63 | $15.87 | 1.69 M | $2.63 B |
| 05/18/2026 | $17.27 | $16.54 (-4.23%) | $17.46 | $16.40 | 1.58 M | $2.73 B |
| 05/15/2026 | $17.85 | $17.29 (-3.14%) | $17.92 | $17.18 | 1.20 M | $2.85 B |
| 05/14/2026 | $18.47 | $18.28 (-1.03%) | $18.84 | $18.11 | 913.12 K | $3.02 B |
| 05/13/2026 | $18.43 | $18.44 (0.05%) | $18.68 | $18.19 | 979.94 K | $3.04 B |
| 05/12/2026 | $18.44 | $18.37 (-0.38%) | $18.52 | $17.73 | 846.70 K | $3.03 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 | $3.11 B |
| 05/05/2026 | $17.90 | $17.47 (-2.4%) | $18.13 | $16.97 | 1.05 M | $2.88 B |
| 05/04/2026 | $17.31 | $17.71 (2.31%) | $18.02 | $17.23 | 1.51 M | $2.92 B |
| 05/01/2026 | $17.46 | $17.39 (-0.4%) | $17.88 | $17.21 | 1.18 M | $2.87 B |
| 04/30/2026 | $17.47 | $17.55 (0.46%) | $17.91 | $17.29 | 1.04 M | $2.90 B |
| 04/29/2026 | $18.00 | $17.41 (-3.28%) | $18.01 | $17.35 | 1.55 M | $2.87 B |
| 04/28/2026 | $18.04 | $18.16 (0.67%) | $19.00 | $17.94 | 2.13 M | $3.00 B |
| 04/27/2026 | $18.34 | $18.04 (-1.64%) | $18.45 | $17.99 | 1.72 M | $2.98 B |
| 04/24/2026 | $19.48 | $18.26 (-6.26%) | $19.48 | $18.11 | 1.24 M | $3.01 B |
| 04/23/2026 | $19.41 | $18.90 (-2.63%) | $19.47 | $18.27 | 1.79 M | $3.12 B |
| 04/22/2026 | $19.25 | $19.67 (2.18%) | $20.02 | $19.04 | 2.15 M | $3.25 B |
| 04/21/2026 | $19.93 | $19.21 (-3.61%) | $20.09 | $19.04 | 2.36 M | $3.17 B |
| 04/20/2026 | $20.13 | $20.02 (-0.55%) | $20.36 | $19.79 | 1.74 M | $3.30 B |
| 04/17/2026 | $20.63 | $20.41 (-1.07%) | $20.99 | $19.92 | 2.67 M | $3.37 B |
| 04/16/2026 | $20.00 | $19.91 (-0.45%) | $20.39 | $19.47 | 1.92 M | $3.29 B |
| 04/15/2026 | $19.98 | $19.98 (0%) | $21.43 | $19.40 | 2.63 M | $3.30 B |
| 04/14/2026 | $19.15 | $19.81 (3.45%) | $19.99 | $18.89 | 2.28 M | $3.27 B |
| 04/13/2026 | $18.79 | $19.00 (1.12%) | $19.18 | $18.38 | 1.52 M | $3.14 B |
| 04/10/2026 | $19.68 | $18.68 (-5.08%) | $19.99 | $18.53 | 1.24 M | $3.08 B |
| 04/09/2026 | $18.15 | $19.36 (6.67%) | $19.37 | $18.14 | 2.00 M | $3.20 B |
| 04/08/2026 | $18.99 | $18.38 (-3.21%) | $19.23 | $17.91 | 1.12 M | $3.03 B |
| 04/07/2026 | $18.11 | $18.16 (0.28%) | $18.34 | $17.81 | 957.04 K | $3.00 B |
| 04/06/2026 | $18.79 | $18.35 (-2.34%) | $19.05 | $18.32 | 1.31 M | $3.03 B |
| 04/02/2026 | $17.45 | $18.84 (7.97%) | $18.90 | $17.45 | 1.94 M | $3.11 B |
| 04/01/2026 | $18.42 | $18.10 (-1.74%) | $19.02 | $18.04 | 1.43 M | $2.99 B |
| 03/31/2026 | $17.70 | $18.13 (2.43%) | $18.50 | $17.52 | 2.21 M | $2.99 B |
| 03/30/2026 | $17.22 | $17.09 (-0.75%) | $17.46 | $16.87 | 1.70 M | $2.82 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.
