Dyne Therapeutics, Inc. - Common Stock (NQ:DYN)

17.71 +0.32 (+1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	17.31	18.02	17.23	17.71	1,512,837	+0.32(+1.84%)
May 01, 2026	17.46	17.88	17.21	17.39	1,176,626	-0.16(-0.91%)
Apr 30, 2026	17.47	17.91	17.29	17.55	1,035,460	+0.14(+0.80%)
Apr 29, 2026	18.00	18.01	17.35	17.41	1,547,964	-0.75(-4.13%)
Apr 28, 2026	18.04	19.00	17.94	18.16	2,127,330	+0.12(+0.67%)
Apr 27, 2026	18.34	18.45	17.98	18.04	1,718,526	-0.22(-1.20%)
Apr 24, 2026	19.48	19.48	18.11	18.26	1,235,049	-0.64(-3.39%)
Apr 23, 2026	19.41	19.47	18.27	18.90	1,794,824	-0.77(-3.91%)
Apr 22, 2026	19.25	20.02	19.04	19.67	2,148,964	+0.46(+2.39%)
Apr 21, 2026	19.93	20.09	19.04	19.21	2,359,176	-0.81(-4.05%)
Apr 20, 2026	20.13	20.36	19.79	20.02	1,740,901	-0.39(-1.91%)
Apr 17, 2026	20.63	20.99	19.92	20.41	2,674,217	+0.50(+2.51%)
Apr 16, 2026	20.00	20.39	19.47	19.91	1,920,449	-0.09(-0.45%)
Apr 15, 2026	19.98	21.43	19.40	20.00	2,629,698	+0.19(+0.96%)
Apr 14, 2026	19.15	19.99	18.89	19.81	2,279,844	+0.81(+4.26%)
Apr 13, 2026	18.79	19.18	18.38	19.00	1,522,184	+0.32(+1.71%)
Apr 10, 2026	19.68	19.99	18.53	18.68	1,243,830	-0.68(-3.51%)
Apr 09, 2026	18.15	19.37	18.14	19.36	2,004,285	+0.98(+5.33%)
Apr 08, 2026	18.99	19.23	17.91	18.38	1,121,507	+0.22(+1.21%)
Apr 07, 2026	18.11	18.34	17.81	18.16	955,657	-0.19(-1.04%)
Apr 06, 2026	18.79	19.05	18.32	18.35	1,311,454	-0.49(-2.60%)
Apr 02, 2026	17.45	18.90	17.45	18.84	1,939,740	+0.74(+4.09%)
Apr 01, 2026	18.42	19.02	18.04	18.10	1,430,943	-0.03(-0.17%)
Mar 31, 2026	17.70	18.50	17.52	18.13	2,205,142	+1.04(+6.09%)
Mar 30, 2026	17.22	17.46	16.87	17.09	1,702,216	-0.05(-0.29%)
Mar 27, 2026	18.43	18.92	17.07	17.14	1,772,127	-1.41(-7.60%)
Mar 26, 2026	18.64	19.29	18.29	18.55	1,569,630	-0.43(-2.27%)
Mar 25, 2026	18.24	19.16	18.23	18.98	2,830,749	+1.13(+6.33%)
Mar 24, 2026	17.60	18.04	17.07	17.85	2,175,508	-0.02(-0.11%)
Mar 23, 2026	18.00	18.74	17.52	17.87	2,151,136	+0.31(+1.77%)
Mar 20, 2026	17.88	18.84	17.25	17.56	5,064,736	-0.24(-1.35%)
Mar 19, 2026	17.84	18.00	17.24	17.80	2,052,215	-0.49(-2.68%)
Mar 18, 2026	18.59	18.71	18.16	18.29	2,561,726	-0.37(-1.98%)
Mar 17, 2026	18.06	19.02	17.63	18.66	2,278,795	+0.53(+2.92%)
Mar 16, 2026	18.37	18.88	18.11	18.13	3,063,426	+0.21(+1.17%)
Mar 13, 2026	18.39	18.80	17.41	17.92	2,445,235	-0.14(-0.78%)
Mar 12, 2026	19.71	19.71	18.01	18.06	2,436,720	-1.93(-9.65%)
Mar 11, 2026	19.75	19.99	18.83	19.99	2,903,521	+0.21(+1.06%)
Mar 10, 2026	17.68	20.03	17.59	19.78	5,746,950	+2.09(+11.81%)
Mar 09, 2026	15.27	18.21	14.96	17.69	5,279,955	+2.83(+19.04%)
Mar 06, 2026	14.75	15.36	14.46	14.86	2,592,893	-0.34(-2.24%)
Mar 05, 2026	15.01	15.23	14.63	15.20	2,038,446	-0.03(-0.20%)
Mar 04, 2026	14.80	15.56	14.41	15.23	1,742,575	+0.63(+4.32%)
Mar 03, 2026	15.49	15.81	14.58	14.60	1,913,011	-1.55(-9.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.