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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	23.21	23.34	22.23	22.58	3,002,575	-0.97(-4.12%)
Oct 30, 2025	23.49	24.11	23.26	23.55	2,240,050	-0.08(-0.34%)
Oct 29, 2025	24.28	24.52	23.04	23.63	3,458,460	-0.66(-2.72%)
Oct 28, 2025	24.13	25.00	23.78	24.29	3,516,216	+0.12(+0.50%)
Oct 27, 2025	23.40	24.95	23.00	24.17	12,669,880	+7.05(+41.18%)
Oct 24, 2025	16.77	17.39	16.58	17.12	1,776,076	+0.63(+3.82%)
Oct 23, 2025	16.37	16.78	16.00	16.49	2,906,105	+0.14(+0.86%)
Oct 22, 2025	16.75	16.83	16.08	16.35	1,760,927	-0.40(-2.39%)
Oct 21, 2025	17.12	17.12	16.46	16.75	1,408,157	-0.33(-1.93%)
Oct 20, 2025	16.73	17.16	16.43	17.08	2,034,594	+0.70(+4.27%)
Oct 17, 2025	16.22	16.59	16.18	16.38	1,727,217	-0.04(-0.24%)
Oct 16, 2025	16.63	17.00	16.05	16.42	2,378,459	-0.11(-0.67%)
Oct 15, 2025	15.58	16.55	15.55	16.53	3,257,166	+1.08(+6.99%)
Oct 14, 2025	14.17	15.50	13.88	15.45	2,199,020	+1.42(+10.12%)
Oct 13, 2025	14.09	14.23	13.72	14.03	1,491,106	-0.02(-0.14%)
Oct 10, 2025	14.13	14.29	13.75	14.05	1,853,352	-0.63(-4.29%)
Oct 09, 2025	14.64	15.22	14.60	14.68	2,238,128	+0.12(+0.82%)
Oct 08, 2025	14.07	14.60	13.89	14.56	3,007,768	+0.61(+4.37%)
Oct 07, 2025	12.88	14.27	12.77	13.95	3,155,540	+1.30(+10.28%)
Oct 06, 2025	13.09	13.28	12.43	12.65	3,141,342	-0.41(-3.14%)
Oct 03, 2025	12.56	13.11	12.56	13.06	1,292,603	+0.51(+4.06%)
Oct 02, 2025	12.53	12.76	12.33	12.55	1,815,763	+0.05(+0.40%)
Oct 01, 2025	12.70	13.07	12.44	12.50	2,273,039	-0.15(-1.19%)
Sep 30, 2025	12.27	12.83	12.26	12.65	2,747,045	+0.28(+2.26%)
Sep 29, 2025	13.33	13.49	11.92	12.37	4,068,718	-0.78(-5.93%)
Sep 26, 2025	12.64	13.19	12.59	13.15	1,415,278	+0.57(+4.53%)
Sep 25, 2025	13.02	13.19	12.51	12.58	3,522,142	-0.59(-4.48%)
Sep 24, 2025	13.19	13.65	13.09	13.17	2,462,234	-0.02(-0.15%)
Sep 23, 2025	13.46	13.54	12.95	13.19	2,267,233	-0.25(-1.86%)
Sep 22, 2025	13.13	13.56	12.78	13.44	2,420,914	+0.31(+2.36%)
Sep 19, 2025	13.92	13.96	13.05	13.13	6,634,106	-0.79(-5.68%)
Sep 18, 2025	13.48	13.98	13.21	13.92	1,954,030	+0.77(+5.86%)
Sep 17, 2025	13.16	13.60	12.95	13.15	1,823,451	+0.16(+1.23%)
Sep 16, 2025	12.90	13.38	12.88	12.99	1,929,403	+0.13(+1.01%)
Sep 15, 2025	13.36	13.57	12.65	12.86	1,446,132	-0.29(-2.21%)
Sep 12, 2025	13.11	13.68	13.07	13.15	2,028,284	-0.03(-0.19%)
Sep 11, 2025	13.17	13.32	12.62	13.18	1,669,681	-0.10(-0.79%)
Sep 10, 2025	13.20	13.44	12.92	13.28	2,122,734	+0.03(+0.23%)
Sep 09, 2025	13.26	13.45	13.03	13.25	1,510,315	-0.05(-0.38%)
Sep 08, 2025	14.20	14.22	13.28	13.30	1,916,472	-0.92(-6.47%)
Sep 05, 2025	13.41	14.35	13.20	14.22	2,419,419	+0.98(+7.40%)
Sep 04, 2025	13.43	13.51	13.03	13.24	1,757,183	-0.24(-1.78%)
Sep 03, 2025	13.49	13.85	13.12	13.48	2,273,934	-0.02(-0.15%)

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.