⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

DYN

Dyne Therapeutics, Inc.

Healthcare · Biotechnology

19.19USD

-1.1200 (-5.51%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Dyne Therapeutics, Inc.
High
26.78
on 08/19/26
Low
12.37
on 09/29/25
Average
19.1793
2.35mm
Net Chg
7.01
+52.71%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2620.3117,173,100
Fr 09/04/2624.281,588,000
Th 09/03/2624.951,453,500
We 09/02/2625.142,180,600
Tu 09/01/2625.101,629,400
Mo 08/31/2625.432,769,300
Fr 08/28/2625.071,186,900
Th 08/27/2626.091,018,700
We 08/26/2626.361,527,800
Tu 08/25/2626.341,459,200
Mo 08/24/2625.991,370,100
Fr 08/21/2626.101,181,800
Th 08/20/2625.981,484,300
We 08/19/2626.781,952,000
Tu 08/18/2626.001,900,700
Mo 08/17/2626.151,317,600
Fr 08/14/2625.701,684,500
Th 08/13/2625.961,901,600
We 08/12/2626.171,781,400
Tu 08/11/2626.711,398,900
Mo 08/10/2626.503,022,600
Fr 08/07/2626.251,991,000
DateLast PriceVolume
Th 08/06/2625.881,330,600
We 08/05/2626.172,152,600
Tu 08/04/2625.972,774,200
Mo 08/03/2625.242,131,900
Fr 07/31/2625.181,825,200
Th 07/30/2625.731,924,500
We 07/29/2625.102,104,700
Tu 07/28/2625.902,334,400
Mo 07/27/2625.633,332,400
DateLast PriceVolume
Tu 07/07/2623.833,058,500
Mo 07/06/2622.842,919,500
Th 07/02/2623.072,164,700
We 07/01/2621.791,383,800
Tu 06/30/2622.212,510,300
Mo 06/29/2621.262,172,600
Fr 06/26/2620.945,436,300
Th 06/25/2620.611,627,600
We 06/24/2620.33
DateLast PriceVolume
We 06/03/2617.991,556,900
Tu 06/02/2617.241,882,600
Mo 06/01/2618.631,442,200
Fr 05/29/2619.331,502,500
Th 05/28/2618.561,270,500
We 05/27/2618.161,051,000
Tu 05/26/2618.151,685,100
Fr 05/22/2617.371,448,100
Th 05/21/2617.37
DateLast PriceVolume
Fr 05/01/2617.391,176,600
Th 04/30/2617.551,035,500
We 04/29/2617.411,548,000
Tu 04/28/2618.162,127,300
Mo 04/27/2618.041,718,500
Fr 04/24/2618.261,234,900
Th 04/23/2618.901,792,000
We 04/22/2619.672,149,000
Tu 04/21/2619.212,359,200
DateLast PriceVolume
Tu 03/31/2618.132,205,100
Mo 03/30/2617.091,702,200
Fr 03/27/2617.141,772,100
Th 03/26/2618.551,569,600
We 03/25/2618.982,830,700
Tu 03/24/2617.852,175,500
Mo 03/23/2617.872,151,100
Fr 03/20/2617.565,064,600
Th 03/19/2617.80
DateLast PriceVolume
Fr 02/27/2615.621,932,800
Th 02/26/2616.191,769,400
We 02/25/2616.092,332,400
Tu 02/24/2615.541,882,700
Mo 02/23/2615.452,760,400
Fr 02/20/2614.881,761,400
Th 02/19/2615.251,435,700
We 02/18/2615.381,454,900
Tu 02/17/2615.282,349,300
DateLast PriceVolume
Tu 01/27/2618.041,599,200
Mo 01/26/2618.002,527,600
Fr 01/23/2618.002,748,700
Th 01/22/2618.082,866,800
We 01/21/2617.501,400,600
Tu 01/20/2616.582,077,100
Fr 01/16/2616.701,964,000
Th 01/15/2616.421,542,300
We 01/14/2617.45
DateLast PriceVolume
Tu 12/23/2520.411,055,700
Mo 12/22/2520.781,421,600
Fr 12/19/2519.854,120,000
Th 12/18/2518.551,812,100
We 12/17/2518.902,170,100
Tu 12/16/2519.553,230,400
Mo 12/15/2519.592,791,000
Fr 12/12/2519.274,454,100
Th 12/11/2519.42
DateLast PriceVolume
Th 11/20/2520.122,034,900
We 11/19/2520.601,991,300
Tu 11/18/2520.962,101,300
Mo 11/17/2520.244,272,800
Fr 11/14/2518.791,896,100
Th 11/13/2518.831,497,800
We 11/12/2518.611,784,500
Tu 11/11/2519.672,179,600
Mo 11/10/2518.512,038,100
DateLast PriceVolume
Tu 10/21/2516.751,408,200
Mo 10/20/2517.082,034,600
Fr 10/17/2516.381,727,200
Th 10/16/2516.422,378,500
We 10/15/2516.533,257,000
Tu 10/14/2515.452,200,600
Mo 10/13/2514.031,491,100
Fr 10/10/2514.051,853,400
Th 10/09/2514.68
DateLast PriceVolume
Fr 09/19/2513.136,634,100
Th 09/18/2513.921,954,000
We 09/17/2513.151,823,500
Tu 09/16/2512.991,929,400
Mo 09/15/2512.861,446,100
Fr 09/12/2513.152,028,300
Th 09/11/2513.181,669,700
We 09/10/2513.282,122,700
Tu 09/09/2513.251,510,300
Fr 07/24/2624.445,066,100
Th 07/23/2623.894,670,800
We 07/22/2623.219,159,800
Tu 07/21/2623.831,373,700
Mo 07/20/2623.452,528,600
Fr 07/17/2623.741,537,900
Th 07/16/2622.721,681,800
We 07/15/2623.991,253,600
Tu 07/14/2623.782,176,500
Mo 07/13/2623.641,884,400
Fr 07/10/2623.421,514,800
Th 07/09/2624.271,836,200
We 07/08/2623.832,528,300
2,186,200
Tu 06/23/2620.262,075,800
Mo 06/22/2620.872,560,200
Th 06/18/2619.805,112,000
We 06/17/2619.203,452,700
Tu 06/16/2618.071,137,400
Mo 06/15/2618.731,644,000
Fr 06/12/2618.19926,800
Th 06/11/2617.951,980,800
We 06/10/2617.671,267,600
Tu 06/09/2617.921,701,200
Mo 06/08/2616.812,058,300
Fr 06/05/2617.041,882,600
Th 06/04/2618.411,446,100
1,773,500
We 05/20/2617.561,932,400
Tu 05/19/2615.921,688,800
Mo 05/18/2616.541,584,900
Fr 05/15/2617.291,197,200
Th 05/14/2618.28913,100
We 05/13/2618.44979,900
Tu 05/12/2618.37846,700
Mo 05/11/2618.461,182,000
Fr 05/08/2617.611,741,700
Th 05/07/2617.541,691,300
We 05/06/2618.841,720,200
Tu 05/05/2617.471,048,900
Mo 05/04/2617.711,512,800
Mo 04/20/2620.021,740,900
Fr 04/17/2620.412,674,200
Th 04/16/2619.911,920,400
We 04/15/2619.982,629,600
Tu 04/14/2619.812,279,800
Mo 04/13/2619.001,522,200
Fr 04/10/2618.681,243,800
Th 04/09/2619.362,004,300
We 04/08/2618.381,121,500
Tu 04/07/2618.16957,000
Mo 04/06/2618.351,311,500
Th 04/02/2618.841,939,700
We 04/01/2618.101,430,900
2,052,200
We 03/18/2618.292,561,600
Tu 03/17/2618.662,278,600
Mo 03/16/2618.133,063,400
Fr 03/13/2617.922,445,200
Th 03/12/2618.062,436,600
We 03/11/2619.992,903,500
Tu 03/10/2619.785,746,900
Mo 03/09/2617.695,279,800
Fr 03/06/2614.862,592,800
Th 03/05/2615.202,038,400
We 03/04/2615.231,742,600
Tu 03/03/2614.601,913,000
Mo 03/02/2616.152,258,000
Fr 02/13/2615.54898,900
Th 02/12/2616.002,244,800
We 02/11/2616.68952,800
Tu 02/10/2617.142,016,000
Mo 02/09/2616.991,860,500
Fr 02/06/2616.801,422,000
Th 02/05/2616.552,170,000
We 02/04/2618.231,885,400
Tu 02/03/2618.961,507,200
Mo 02/02/2618.761,823,100
Fr 01/30/2617.892,446,500
Th 01/29/2617.881,911,500
We 01/28/2617.701,860,700
3,630,700
Tu 01/13/2617.042,349,900
Mo 01/12/2617.461,879,400
Fr 01/09/2617.771,321,500
Th 01/08/2618.261,691,900
We 01/07/2619.392,140,900
Tu 01/06/2618.122,541,300
Mo 01/05/2618.233,224,900
Fr 01/02/2618.502,653,800
We 12/31/2519.561,433,800
Tu 12/30/2519.201,985,000
Mo 12/29/2519.592,232,400
Fr 12/26/2520.04964,700
We 12/24/2520.35971,000
3,284,100
We 12/10/2519.699,976,400
Tu 12/09/2518.446,355,200
Mo 12/08/2522.208,161,300
Fr 12/05/2520.282,574,600
Th 12/04/2520.652,105,400
We 12/03/2520.092,539,300
Tu 12/02/2519.993,325,100
Mo 12/01/2520.611,611,500
Fr 11/28/2521.902,258,400
We 11/26/2521.173,078,400
Tu 11/25/2520.802,570,100
Mo 11/24/2521.672,180,600
Fr 11/21/2521.181,908,000
Fr 11/07/2518.363,622,500
Th 11/06/2518.205,272,500
We 11/05/2520.902,368,400
Tu 11/04/2521.523,083,900
Mo 11/03/2524.112,847,700
Fr 10/31/2522.583,002,500
Th 10/30/2523.552,240,100
We 10/29/2523.633,458,700
Tu 10/28/2524.293,516,100
Mo 10/27/2524.1712,671,800
Fr 10/24/2517.121,776,100
Th 10/23/2516.492,906,100
We 10/22/2516.351,760,900
2,238,000
We 10/08/2514.563,009,700
Tu 10/07/2513.953,155,200
Mo 10/06/2512.653,141,600
Fr 10/03/2513.061,292,200
Th 10/02/2512.551,815,800
We 10/01/2512.502,273,500
Tu 09/30/2512.652,747,000
Mo 09/29/2512.374,068,700
Fr 09/26/2513.151,395,000
Th 09/25/2512.583,522,600
We 09/24/2513.172,462,300
Tu 09/23/2513.192,267,200
Mo 09/22/2513.442,420,900
Mo 09/08/2513.301,916,500