Dyne Therapeutics Inc (DYN) Historical Stock Data
20.65 ↑0.56 (2.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYN is up 0.21% a day on average. There have been 17 days where Dyne Therapeutics Inc closed green and 13 days where DYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.02 | 20.65 | ↑$0.63 (3.15%) | 19.63 | 21.09 | 2.11M |
| 2025-12-03 | 20.27 | 20.09 | ↓$0.18 (-0.89%) | 19.65 | 20.56 | 2.54M |
| 2025-12-02 | 20.74 | 19.99 | ↓$0.75 (-3.62%) | 19.45 | 21.08 | 3.32M |
| 2025-12-01 | 21.30 | 20.61 | ↓$0.69 (-3.24%) | 20.55 | 21.58 | 1.61M |
| 2025-11-28 | 21.20 | 21.90 | ↑$0.70 (3.30%) | 20.59 | 22.29 | 2.26M |
| 2025-11-26 | 21.00 | 21.17 | ↑$0.17 (0.81%) | 20.81 | 21.62 | 3.08M |
| 2025-11-25 | 21.53 | 20.80 | ↓$0.73 (-3.39%) | 20.44 | 21.79 | 2.57M |
| 2025-11-24 | 21.30 | 21.67 | ↑$0.37 (1.74%) | 21.10 | 22.27 | 2.18M |
| 2025-11-21 | 19.91 | 21.18 | ↑$1.27 (6.38%) | 19.67 | 21.24 | 1.91M |
| 2025-11-20 | 21.05 | 20.12 | ↓$0.93 (-4.42%) | 20.03 | 21.98 | 2.03M |
| 2025-11-19 | 20.67 | 20.60 | ↓$0.07 (-0.34%) | 20.48 | 21.65 | 1.99M |
| 2025-11-18 | 19.91 | 20.96 | ↑$1.05 (5.27%) | 19.53 | 21.31 | 2.10M |
| 2025-11-17 | 18.61 | 20.24 | ↑$1.63 (8.76%) | 18.42 | 22.00 | 4.27M |
| 2025-11-14 | 18.34 | 18.79 | ↑$0.45 (2.45%) | 18.34 | 19.41 | 1.90M |
| 2025-11-13 | 18.32 | 18.83 | ↑$0.51 (2.78%) | 18.20 | 19.19 | 1.50M |
| 2025-11-12 | 19.41 | 18.61 | ↓$0.80 (-4.12%) | 18.60 | 20.07 | 1.78M |
| 2025-11-11 | 18.39 | 19.67 | ↑$1.28 (6.96%) | 18.18 | 19.75 | 2.18M |
| 2025-11-10 | 18.78 | 18.51 | ↓$0.27 (-1.44%) | 18.12 | 19.00 | 2.04M |
| 2025-11-07 | 17.81 | 18.36 | ↑$0.55 (3.09%) | 17.03 | 18.39 | 3.62M |
| 2025-11-06 | 21.06 | 18.21 | ↓$2.86 (-13.56%) | 17.24 | 21.18 | 5.27M |
| 2025-11-05 | 21.44 | 20.90 | ↓$0.54 (-2.52%) | 20.39 | 21.45 | 2.37M |
| 2025-11-04 | 23.86 | 21.52 | ↓$2.34 (-9.81%) | 21.25 | 23.91 | 3.08M |
| 2025-11-03 | 22.50 | 24.11 | ↑$1.61 (7.16%) | 21.77 | 24.25 | 2.85M |
| 2025-10-31 | 23.21 | 22.58 | ↓$0.63 (-2.71%) | 22.23 | 23.35 | 3M |
| 2025-10-30 | 23.49 | 23.55 | ↑$0.06 (0.26%) | 23.26 | 24.11 | 2.24M |
| 2025-10-29 | 24.28 | 23.63 | ↓$0.65 (-2.68%) | 23.04 | 24.52 | 3.46M |
| 2025-10-28 | 24.13 | 24.29 | ↑$0.16 (0.66%) | 23.78 | 25.00 | 3.52M |
| 2025-10-27 | 23.40 | 24.17 | ↑$0.77 (3.29%) | 23.00 | 24.95 | 12.67M |
| 2025-10-24 | 16.77 | 17.12 | ↑$0.35 (2.09%) | 16.58 | 17.39 | 1.78M |
| 2025-10-23 | 16.37 | 16.49 | ↑$0.12 (0.73%) | 16.00 | 16.78 | 2.91M |
Create an account or log in to view more rows.
$DYN cup and handle forming
$DYN watch for another rejection up here
$DYN The best investment you can make is an investment in yourself or another person
$DYN cant wait for next week
$DYN has just been halted from trading due to volatility.
$DYN happy weekend!
$DYN we all speculate but nobody knows what going to happen.
$DYN we had no volume for days before the last big rip
$DYN Slapping that ask today
$DYN Green by EOD guarentee