5 DAY PERFORMANCE
+98.15%
1 MONTH PERFORMANCE
+76.51%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-25.70%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
-9.34%
Dyne Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.38 | $12.36 (-0.16%) | $12.47 | $11.91 | 1.77 M | $1.23 B |
| 03/11/2025 | $11.50 | $12.03 (4.61%) | $12.21 | $11.18 | 2.32 M | $1.23 B |
| 03/10/2025 | $12.15 | $11.50 (-5.35%) | $12.50 | $11.33 | 1.61 M | $1.17 B |
| 03/07/2025 | $12.41 | $12.40 (-0.08%) | $12.75 | $12.06 | 1.33 M | $1.26 B |
| 03/06/2025 | $11.83 | $12.24 (3.47%) | $12.44 | $11.77 | 1.08 M | $1.25 B |
| 03/05/2025 | $11.97 | $12.18 (1.75%) | $12.25 | $11.70 | 1.53 M | $1.24 B |
| 03/04/2025 | $12.04 | $11.89 (-1.25%) | $12.24 | $11.62 | 3.03 M | $1.21 B |
| 03/03/2025 | $13.61 | $12.32 (-9.48%) | $13.70 | $12.28 | 2.16 M | $1.26 B |
| 02/28/2025 | $13.10 | $13.61 (3.89%) | $13.67 | $12.87 | 1.76 M | $1.39 B |
| 02/27/2025 | $13.70 | $13.17 (-3.87%) | $14.19 | $13.05 | 2.06 M | $1.34 B |
| 02/26/2025 | $13.66 | $13.79 (0.95%) | $14.15 | $13.55 | 1.04 M | $1.41 B |
| 02/25/2025 | $13.72 | $13.55 (-1.24%) | $14.24 | $13.37 | 1.57 M | $1.38 B |
| 02/24/2025 | $14.04 | $13.59 (-3.21%) | $14.45 | $13.51 | 2.98 M | $1.39 B |
| 02/21/2025 | $14.24 | $14.01 (-1.62%) | $14.54 | $13.80 | 1.19 M | $1.41 B |
| 02/20/2025 | $13.85 | $13.99 (1.01%) | $14.25 | $13.64 | 886,600 | $1.41 B |
| 02/19/2025 | $13.66 | $13.82 (1.17%) | $14.14 | $13.59 | 1.24 M | $1.39 B |
| 02/18/2025 | $14.09 | $13.78 (-2.2%) | $14.46 | $13.77 | 1.11 M | $1.39 B |
| 02/14/2025 | $14.18 | $13.91 (-1.9%) | $14.50 | $13.76 | 984,219 | $1.40 B |
| 02/13/2025 | $14.10 | $14.05 (-0.35%) | $14.30 | $13.71 | 1.00 M | $1.42 B |
| 02/12/2025 | $13.10 | $13.92 (6.26%) | $14.00 | $13.07 | 1.46 M | $1.40 B |
| 02/11/2025 | $14.29 | $13.52 (-5.39%) | $14.33 | $13.30 | 1.75 M | $1.36 B |
| 02/10/2025 | $15.43 | $14.48 (-6.16%) | $15.43 | $14.24 | 1.28 M | $1.46 B |
| 02/07/2025 | $16.75 | $15.37 (-8.24%) | $16.75 | $15.32 | 1.28 M | $1.55 B |
| 02/06/2025 | $15.66 | $16.76 (7.02%) | $17.18 | $15.40 | 3.22 M | $1.69 B |
| 02/05/2025 | $14.92 | $15.68 (5.09%) | $16.01 | $14.80 | 1.55 M | $1.58 B |
| 02/04/2025 | $13.83 | $14.79 (6.94%) | $14.96 | $13.65 | 1.87 M | $1.49 B |
| 02/03/2025 | $13.78 | $13.87 (0.65%) | $14.21 | $13.36 | 1.23 M | $1.40 B |
| 01/31/2025 | $14.18 | $14.22 (0.28%) | $14.94 | $13.91 | 2.14 M | $1.43 B |
| 01/30/2025 | $13.77 | $14.14 (2.69%) | $14.40 | $13.72 | 1.52 M | $1.43 B |
| 01/29/2025 | $13.40 | $13.54 (1.04%) | $13.97 | $13.33 | 1.28 M | $1.37 B |
| 01/28/2025 | $13.81 | $13.46 (-2.53%) | $13.95 | $13.24 | 1.88 M | $1.36 B |
| 01/27/2025 | $13.74 | $13.67 (-0.51%) | $14.24 | $13.40 | 13.08 M | $1.38 B |
| 01/24/2025 | $13.72 | $13.72 (0%) | $14.51 | $13.45 | 3.27 M | $1.38 B |
| 01/23/2025 | $13.96 | $13.69 (-1.93%) | $14.17 | $13.56 | 1.92 M | $1.38 B |
| 01/22/2025 | $14.56 | $14.11 (-3.09%) | $14.90 | $14.00 | 3.23 M | $1.42 B |
| 01/21/2025 | $14.30 | $14.55 (1.75%) | $14.73 | $13.99 | 2.40 M | $1.47 B |
| 01/17/2025 | $14.89 | $14.13 (-5.1%) | $14.99 | $14.03 | 2.48 M | $1.43 B |
| 01/16/2025 | $15.60 | $14.77 (-5.32%) | $15.62 | $14.48 | 2.29 M | $1.49 B |
| 01/15/2025 | $15.17 | $15.54 (2.44%) | $15.80 | $14.91 | 3.29 M | $1.57 B |
| 01/14/2025 | $15.75 | $15.00 (-4.76%) | $15.90 | $14.87 | 2.33 M | $1.51 B |
| 01/13/2025 | $15.80 | $15.29 (-3.23%) | $15.80 | $14.85 | 2.95 M | $1.54 B |
| 01/10/2025 | $20.00 | $15.87 (-20.65%) | $20.00 | $14.79 | 9.83 M | $1.60 B |
| 01/08/2025 | $23.73 | $23.05 (-2.87%) | $23.73 | $22.41 | 1.08 M | $2.33 B |
| 01/07/2025 | $24.59 | $23.85 (-3.01%) | $24.98 | $23.22 | 956,506 | $2.41 B |
| 01/06/2025 | $24.71 | $24.57 (-0.57%) | $24.84 | $24.00 | 789,300 | $2.48 B |
| 01/03/2025 | $25.59 | $24.76 (-3.24%) | $26.18 | $24.25 | 1.09 M | $2.50 B |
| 01/02/2025 | $23.87 | $25.46 (6.66%) | $26.22 | $23.74 | 1.16 M | $2.57 B |
| 12/31/2024 | $23.88 | $23.56 (-1.34%) | $24.14 | $23.35 | 2.23 M | $2.38 B |
| 12/30/2024 | $23.39 | $23.65 (1.11%) | $24.00 | $23.05 | 992,453 | $2.39 B |
| 12/27/2024 | $24.20 | $23.72 (-1.98%) | $24.88 | $23.40 | 683,735 | $2.39 B |
| 12/26/2024 | $23.73 | $24.47 (3.12%) | $24.57 | $23.48 | 372,529 | $2.47 B |
| 12/24/2024 | $23.96 | $23.97 (0.04%) | $24.15 | $23.43 | 187,300 | $2.42 B |
| 12/23/2024 | $23.79 | $23.91 (0.5%) | $24.24 | $23.31 | 678,800 | $2.41 B |
| 12/20/2024 | $23.91 | $23.99 (0.33%) | $24.90 | $23.65 | 1.46 M | $2.42 B |
| 12/19/2024 | $24.63 | $24.30 (-1.34%) | $24.63 | $23.76 | 923,900 | $2.45 B |
| 12/18/2024 | $26.69 | $24.56 (-7.98%) | $26.69 | $24.31 | 997,725 | $2.48 B |
| 12/17/2024 | $26.08 | $26.16 (0.31%) | $26.54 | $25.27 | 828,827 | $2.64 B |
| 12/16/2024 | $25.85 | $26.10 (0.97%) | $26.28 | $25.47 | 1.03 M | $2.63 B |
| 12/13/2024 | $26.42 | $25.73 (-2.61%) | $26.57 | $25.08 | 840,400 | $2.60 B |
| 12/12/2024 | $27.29 | $25.61 (-6.16%) | $27.59 | $25.32 | 847,207 | $2.58 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.
