Dyne Therapeutics Inc (DYN) Historical Stock Data
25.44 ↑0.57 (2.29%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DYN is up 0.65% a day on average. There have been 19 days where Dyne Therapeutics Inc closed green and 11 days where DYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 25.22 | 25.44 | ↑$0.22 (0.87%) | 24.83 | 26.33 | 807.67K |
| 2024-04-22 | 24.28 | 24.87 | ↑$0.59 (2.43%) | 23.59 | 25.19 | 713.31K |
| 2024-04-19 | 23.53 | 23.86 | ↑$0.33 (1.40%) | 23.11 | 24.21 | 0.97M |
| 2024-04-18 | 24.68 | 23.65 | ↓$1.03 (-4.17%) | 23.54 | 25.29 | 0.98M |
| 2024-04-17 | 25.09 | 24.82 | ↓$0.27 (-1.08%) | 24.34 | 25.23 | 801.90K |
| 2024-04-16 | 25.19 | 24.63 | ↓$0.56 (-2.22%) | 24.61 | 25.76 | 0.93M |
| 2024-04-15 | 26.14 | 25.44 | ↓$0.70 (-2.68%) | 25.21 | 26.67 | 662.81K |
| 2024-04-12 | 27.14 | 25.85 | ↓$1.29 (-4.75%) | 25.54 | 27.52 | 652.55K |
| 2024-04-11 | 27.32 | 27.38 | ↑$0.06 (0.22%) | 26.56 | 27.80 | 737.12K |
| 2024-04-10 | 26.20 | 26.83 | ↑$0.63 (2.40%) | 26.04 | 27.66 | 0.95M |
| 2024-04-09 | 26.89 | 27.23 | ↑$0.34 (1.26%) | 26.72 | 27.43 | 668.43K |
| 2024-04-08 | 26.44 | 26.90 | ↑$0.46 (1.74%) | 25.89 | 27.16 | 757.22K |
| 2024-04-05 | 26.30 | 26.44 | ↑$0.14 (0.53%) | 25.81 | 27.39 | 1.04M |
| 2024-04-04 | 28.90 | 26.45 | ↓$2.45 (-8.48%) | 26.30 | 29.00 | 1.64M |
| 2024-04-03 | 27.65 | 28.76 | ↑$1.11 (4.01%) | 27.63 | 28.95 | 835.38K |
| 2024-04-02 | 27.08 | 27.84 | ↑$0.76 (2.81%) | 26.34 | 28.05 | 0.98M |
| 2024-04-01 | 28.31 | 28.00 | ↓$0.31 (-1.10%) | 27.11 | 28.79 | 1.19M |
| 2024-03-28 | 28.51 | 28.39 | ↓$0.12 (-0.42%) | 27.27 | 29.00 | 1.32M |
| 2024-03-27 | 27.29 | 28.50 | ↑$1.21 (4.43%) | 26.81 | 29.80 | 2.46M |
| 2024-03-26 | 26.28 | 26.78 | ↑$0.50 (1.90%) | 25.70 | 26.86 | 0.94M |
| 2024-03-25 | 24.50 | 26.06 | ↑$1.56 (6.37%) | 23.56 | 27.20 | 3.31M |
| 2024-03-22 | 29.35 | 28.24 | ↓$1.11 (-3.78%) | 28.03 | 29.59 | 539.89K |
| 2024-03-21 | 28.24 | 29.18 | ↑$0.94 (3.33%) | 27.67 | 29.58 | 1.05M |
| 2024-03-20 | 27.36 | 27.91 | ↑$0.55 (2.01%) | 26.89 | 27.96 | 1.05M |
| 2024-03-19 | 26.08 | 27.52 | ↑$1.44 (5.52%) | 26.08 | 27.81 | 714.91K |
| 2024-03-18 | 27.57 | 26.28 | ↓$1.29 (-4.68%) | 26.16 | 28.27 | 2.32M |
| 2024-03-15 | 26.43 | 27.99 | ↑$1.56 (5.90%) | 26.40 | 28.57 | 4.80M |
| 2024-03-14 | 27.61 | 26.68 | ↓$0.93 (-3.37%) | 25.99 | 28.03 | 1.28M |
| 2024-03-13 | 27.17 | 27.77 | ↑$0.60 (2.21%) | 27.17 | 29.08 | 1.44M |
| 2024-03-12 | 25.35 | 27.10 | ↑$1.75 (6.90%) | 25.21 | 27.13 | 1.60M |
Create an account or log in to view more rows.
$DYN How can this stock move so little? Damn
$DYN has just been halted from trading due to volatility.
$DYN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DYN lol who sold
$DYN If options never existed
what do you think this stock would be trading at?
$DYN due for a spike!
$DYN Pamp it higher...
$DYN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DYN Who’s still buying calls?
$DYN I like it