Dyne Therapeutics, Inc.DYNNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.56 | $19.05 | $17.45 | $18.76 | 1.74M |
| 1/30/2026 | $17.67 | $18.00 | $17.11 | $17.89 | 2.45M |
| 1/29/2026 | $17.55 | $18.06 | $17.31 | $17.88 | 1.91M |
| 1/28/2026 | $17.91 | $18.23 | $17.27 | $17.70 | 1.86M |
| 1/27/2026 | $17.96 | $18.58 | $17.85 | $18.04 | 1.60M |
| 1/26/2026 | $17.73 | $18.20 | $17.42 | $18.00 | 2.53M |
| 1/23/2026 | $18.00 | $18.32 | $17.61 | $18.00 | 2.75M |
| 1/22/2026 | $17.50 | $18.24 | $17.38 | $18.08 | 2.87M |
| 1/21/2026 | $16.51 | $17.57 | $16.43 | $17.50 | 1.40M |
| 1/20/2026 | $16.52 | $16.80 | $16.00 | $16.58 | 2.08M |
| 1/16/2026 | $16.66 | $17.24 | $16.40 | $16.70 | 1.96M |
| 1/15/2026 | $17.41 | $17.50 | $16.30 | $16.42 | 1.54M |
| 1/14/2026 | $17.04 | $17.48 | $16.86 | $17.45 | 3.63M |
| 1/13/2026 | $17.24 | $17.45 | $16.76 | $17.04 | 2.35M |
| 1/12/2026 | $17.88 | $17.88 | $16.96 | $17.46 | 1.88M |
| 1/9/2026 | $18.47 | $18.73 | $17.70 | $17.77 | 1.32M |
| 1/8/2026 | $18.94 | $19.00 | $17.98 | $18.26 | 1.69M |
| 1/7/2026 | $18.46 | $19.90 | $18.25 | $19.39 | 2.14M |
| 1/6/2026 | $18.04 | $18.39 | $17.67 | $18.12 | 2.54M |
| 1/5/2026 | $18.41 | $18.61 | $17.58 | $18.23 | 3.22M |
| 1/2/2026 | $19.59 | $19.79 | $18.00 | $18.50 | 2.65M |
| 12/31/2025 | $19.18 | $19.81 | $19.03 | $19.56 | 1.43M |
| 12/30/2025 | $19.43 | $19.82 | $18.92 | $19.20 | 1.99M |
| 12/29/2025 | $19.96 | $20.17 | $19.52 | $19.59 | 2.23M |
| 12/26/2025 | $20.35 | $20.35 | $19.68 | $20.04 | 964,713 |
| 12/24/2025 | $20.33 | $20.74 | $20.23 | $20.35 | 971,000 |
| 12/23/2025 | $20.69 | $21.00 | $20.26 | $20.41 | 1.06M |
| 12/22/2025 | $19.80 | $20.94 | $19.51 | $20.78 | 1.42M |
| 12/19/2025 | $18.76 | $20.11 | $18.73 | $19.85 | 4.12M |
| 12/18/2025 | $19.14 | $19.43 | $18.43 | $18.55 | 1.81M |
| 12/17/2025 | $19.54 | $19.86 | $18.78 | $18.90 | 2.17M |
| 12/16/2025 | $19.33 | $19.84 | $19.06 | $19.55 | 3.23M |
| 12/15/2025 | $19.31 | $19.87 | $19.15 | $19.59 | 2.79M |
| 12/12/2025 | $19.51 | $19.96 | $19.20 | $19.27 | 4.45M |
| 12/11/2025 | $20.05 | $20.80 | $19.20 | $19.42 | 3.28M |
| 12/10/2025 | $19.57 | $20.60 | $19.25 | $19.69 | 9.98M |
| 12/9/2025 | $21.41 | $21.68 | $18.21 | $18.44 | 6.36M |
| 12/8/2025 | $21.59 | $23.96 | $21.13 | $22.20 | 8.16M |
| 12/5/2025 | $20.68 | $21.00 | $20.14 | $20.28 | 2.57M |
| 12/4/2025 | $20.02 | $21.09 | $19.63 | $20.65 | 2.11M |
| 12/3/2025 | $20.27 | $20.56 | $19.65 | $20.09 | 2.54M |
| 12/2/2025 | $20.74 | $21.08 | $19.45 | $19.99 | 3.33M |
| 12/1/2025 | $21.30 | $21.58 | $20.55 | $20.61 | 1.61M |
| 11/28/2025 | $21.20 | $22.29 | $20.59 | $21.90 | 2.26M |
| 11/26/2025 | $21.00 | $21.62 | $20.81 | $21.17 | 3.08M |
| 11/25/2025 | $21.53 | $21.79 | $20.44 | $20.80 | 2.57M |
| 11/24/2025 | $21.30 | $22.27 | $21.10 | $21.67 | 2.18M |
| 11/21/2025 | $19.91 | $21.24 | $19.67 | $21.18 | 1.91M |
| 11/20/2025 | $21.05 | $21.98 | $20.03 | $20.12 | 2.03M |
| 11/19/2025 | $20.67 | $21.65 | $20.48 | $20.60 | 1.99M |
| 11/18/2025 | $19.91 | $21.31 | $19.53 | $20.96 | 2.10M |
| 11/17/2025 | $18.61 | $22.00 | $18.42 | $20.24 | 4.27M |
| 11/14/2025 | $18.34 | $19.41 | $18.34 | $18.79 | 1.90M |
| 11/13/2025 | $18.32 | $19.19 | $18.20 | $18.83 | 1.50M |
| 11/12/2025 | $19.41 | $20.07 | $18.60 | $18.61 | 1.78M |
| 11/11/2025 | $18.39 | $19.75 | $18.18 | $19.67 | 2.18M |
| 11/10/2025 | $18.78 | $19.00 | $18.11 | $18.51 | 2.04M |
| 11/7/2025 | $17.81 | $18.39 | $17.02 | $18.36 | 3.62M |
| 11/6/2025 | $21.06 | $21.18 | $17.24 | $18.20 | 5.27M |
| 11/5/2025 | $21.44 | $21.45 | $20.39 | $20.90 | 2.37M |