Free Trial

Dyne Therapeutics (DYN) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free DYN Stock Alerts
$25.62
-0.33 (-1.27%)
(As of 10:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Dyne Therapeutics Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
-4.70%
3 Month
Performance
+8.08%
6 Month
Performance
+207.46%
Year-To-Date
Performance
+95.11%
1 Year
Performance
+81.72%
Receive DYN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dyne Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

DYN Stock Chart for Friday, May, 10, 2024

DYN Chart by TradingView

Dyne Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$25.69$25.95
+1.01%		$26.43$25.701.01 million shs$2.27 billion
05/08/2024$25.65$25.69
+0.16%		$25.70$24.93464,277 shs$2.24 billion
05/07/2024$26.25$25.65
-2.29%		$26.39$25.37496,811 shs$2.24 billion
05/06/2024$26.08$26.25
+0.65%		$26.55$25.40646,639 shs$2.29 billion
05/03/2024$26.00$26.08
+0.31%		$27.31$25.87761,928 shs$2.25 billion
05/02/2024$25.83$26.00
+0.66%		$27.11$24.79935,702 shs$2.23 billion
05/01/2024$25.31$25.83
+2.05%		$27.29$25.211.35 million shs$2.23 billion
04/30/2024$25.46$25.31
-0.59%		$26.44$25.02584,708 shs$2.18 billion
04/29/2024$24.73$25.46
+2.95%		$25.87$24.85603,404 shs$2.19 billion
04/26/2024$23.70$24.73
+4.37%		$25.08$23.50616,906 shs$2.13 billion
04/25/2024$24.98$23.70
-5.14%		$24.26$23.16705,850 shs$2.04 billion
04/24/2024$25.44$24.98
-1.81%		$25.92$24.93915,620 shs$2.15 billion
04/23/2024$24.87$25.44
+2.29%		$26.33$24.83807,667 shs$2.19 billion
04/22/2024$23.86$24.87
+4.23%		$25.19$23.59713,261 shs$2.14 billion
04/19/2024$23.65$23.86
+0.89%		$24.21$23.11973,256 shs$2.06 billion
04/18/2024$24.82$23.65
-4.71%		$25.29$23.54976,339 shs$2.04 billion
04/17/2024$24.63$24.82
+0.77%		$25.22$24.34801,903 shs$2.14 billion
04/16/2024$25.44$24.63
-3.18%		$25.76$24.61928,897 shs$2.12 billion
04/15/2024$25.85$25.44
-1.59%		$26.67$25.21662,804 shs$2.19 billion
04/12/2024$27.38$25.85
-5.59%		$27.52$25.54652,554 shs$2.23 billion
04/11/2024$26.83$27.38
+2.05%		$27.80$26.56736,778 shs$2.36 billion
04/10/2024$27.23$26.83
-1.47%		$27.66$26.04946,113 shs$2.31 billion
04/09/2024$26.90$27.23
+1.23%		$27.43$26.72668,417 shs$2.23 billion
04/08/2024$26.44$26.90
+1.74%		$27.16$25.89757,219 shs$2.20 billion
04/05/2024$26.45$26.44
-0.04%		$27.39$25.811.04 million shs$2.17 billion
04/04/2024$28.76$26.45
-8.03%		$29.00$26.301.64 million shs$2.17 billion
04/03/2024$27.84$28.76
+3.30%		$28.95$27.63835,376 shs$2.36 billion
04/02/2024$28.00$27.84
-0.57%		$28.05$26.34977,995 shs$2.28 billion
04/01/2024$28.39$28.00
-1.37%		$28.79$27.111.19 million shs$2.29 billion
03/29/2024$28.39$28.39$29.00$27.271.32 million shs$2.33 billion
03/28/2024$28.50$28.39
-0.39%		$29.00$27.271.32 million shs$2.33 billion
03/27/2024$26.78$28.50
+6.42%		$29.80$26.812.46 million shs$2.34 billion
03/26/2024$26.06$26.78
+2.76%		$26.85$25.70943,461 shs$2.19 billion
03/25/2024$28.24$26.06
-7.72%		$27.20$23.583.31 million shs$2.14 billion
03/22/2024$29.18$28.24
-3.22%		$29.59$28.03539,882 shs$2.31 billion
03/21/2024$27.91$29.18
+4.55%		$29.58$27.671.05 million shs$2.39 billion
03/20/2024$27.52$27.91
+1.42%		$27.96$26.891.05 million shs$2.29 billion
03/19/2024$26.28$27.52
+4.72%		$27.81$26.08714,909 shs$2.26 billion
03/18/2024$27.99$26.28
-6.11%		$28.27$26.162.32 million shs$2.15 billion
03/15/2024$26.68$27.99
+4.91%		$28.56$26.404.80 million shs$1.72 billion
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$27.77$26.68
-3.93%		$28.03$25.991.28 million shs$1.64 billion
03/13/2024$27.10$27.77
+2.47%		$29.08$27.171.44 million shs$1.70 billion
03/12/2024$25.55$27.10
+6.07%		$27.13$25.211.60 million shs$1.66 billion
03/11/2024$25.16$25.55
+1.55%		$26.25$24.771.26 million shs$1.57 billion
03/08/2024$26.44$25.16
-4.84%		$27.58$25.001.84 million shs$1.54 billion
03/07/2024$26.78$26.44
-1.27%		$26.89$25.144.92 million shs$1.62 billion
03/06/2024$25.87$26.78
+3.52%		$27.15$25.971.15 million shs$1.64 billion
03/05/2024$27.71$25.87
-6.64%		$27.95$25.471.19 million shs$1.59 billion
03/04/2024$29.13$27.71
-4.87%		$29.84$26.791.48 million shs$1.70 billion
03/01/2024$26.90$29.13
+8.29%		$30.27$27.262.23 million shs$1.79 billion
02/29/2024$24.98$26.90
+7.69%		$27.61$25.302.56 million shs$1.65 billion
02/28/2024$24.60$24.98
+1.54%		$25.27$24.251.76 million shs$1.53 billion
02/27/2024$24.04$24.60
+2.33%		$24.78$23.551.72 million shs$1.51 billion
02/26/2024$22.79$24.04
+5.48%		$24.04$22.521.11 million shs$1.48 billion
02/23/2024$22.41$22.79
+1.70%		$22.92$22.15797,425 shs$1.40 billion
02/22/2024$22.55$22.41
-0.62%		$23.19$22.161.01 million shs$1.38 billion
02/21/2024$22.74$22.55
-0.84%		$23.39$21.701.11 million shs$1.38 billion
02/20/2024$22.91$22.74
-0.74%		$24.01$22.101.10 million shs$1.40 billion
02/19/2024$22.91$22.91$23.55$22.86875,800 shs$1.41 billion
02/16/2024$23.60$22.91
-2.92%		$23.55$22.86856,304 shs$1.41 billion
02/15/2024$24.19$23.60
-2.44%		$24.60$23.391.11 million shs$1.45 billion
02/14/2024$23.11$24.19
+4.67%		$24.23$23.10980,681 shs$1.48 billion
02/13/2024$24.31$23.11
-4.94%		$23.98$22.51948,482 shs$1.42 billion
02/12/2024$24.01$24.31
+1.25%		$25.22$23.371.59 million shs$1.49 billion
02/09/2024$22.73$24.01
+5.63%		$24.92$22.841.02 million shs$1.47 billion
02/08/2024$21.44$22.73
+6.02%		$22.85$21.47722,717 shs$1.40 billion

Related Companies:
This page (NASDAQ:DYN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group