Dyne Therapeutics Inc (DYN) Historical Stock Data
11.41 ↑0.12 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYN is up 0.62% a day on average. There have been 18 days where Dyne Therapeutics Inc closed green and 12 days where DYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.44 | 11.41 | ↓$0.03 (-0.26%) | 11.18 | 12.01 | 4.52M |
| 2025-05-08 | 9.58 | 11.30 | ↑$1.72 (17.90%) | 9.26 | 11.78 | 7.12M |
| 2025-05-07 | 10.10 | 9.40 | ↓$0.70 (-6.93%) | 9.17 | 10.12 | 5.56M |
| 2025-05-06 | 11.74 | 10.02 | ↓$1.72 (-14.65%) | 9.97 | 11.74 | 6.13M |
| 2025-05-05 | 11.70 | 11.83 | ↑$0.13 (1.11%) | 11.33 | 11.97 | 1.36M |
| 2025-05-02 | 12.04 | 11.86 | ↓$0.18 (-1.50%) | 11.80 | 12.47 | 1.04M |
| 2025-05-01 | 11.80 | 11.99 | ↑$0.19 (1.61%) | 11.21 | 12.26 | 1.64M |
| 2025-04-30 | 11.51 | 11.79 | ↑$0.28 (2.43%) | 11.23 | 11.95 | 3.26M |
| 2025-04-29 | 11.24 | 11.72 | ↑$0.48 (4.27%) | 11.09 | 12.02 | 2.81M |
| 2025-04-28 | 11.14 | 11.28 | ↑$0.14 (1.26%) | 10.81 | 11.51 | 1.80M |
| 2025-04-25 | 10.86 | 11.06 | ↑$0.20 (1.84%) | 10.77 | 11.22 | 1.57M |
| 2025-04-24 | 10.93 | 11.11 | ↑$0.18 (1.65%) | 10.74 | 11.24 | 1.94M |
| 2025-04-23 | 10.30 | 10.78 | ↑$0.48 (4.66%) | 10.27 | 11.14 | 4.36M |
| 2025-04-22 | 9.48 | 9.91 | ↑$0.43 (4.54%) | 9.30 | 10.11 | 3.26M |
| 2025-04-21 | 8.17 | 9.33 | ↑$1.16 (14.20%) | 8.01 | 9.79 | 4.51M |
| 2025-04-17 | 7.82 | 8.17 | ↑$0.35 (4.48%) | 7.59 | 8.22 | 1.32M |
| 2025-04-16 | 7.77 | 7.83 | ↑$0.06 (0.77%) | 7.38 | 7.96 | 1.46M |
| 2025-04-15 | 7.42 | 7.85 | ↑$0.43 (5.80%) | 7.42 | 8.01 | 1.45M |
| 2025-04-14 | 7.27 | 7.47 | ↑$0.21 (2.82%) | 7.01 | 7.53 | 2.25M |
| 2025-04-11 | 6.95 | 7.04 | ↑$0.09 (1.29%) | 6.76 | 7.14 | 1.35M |
| 2025-04-10 | 7.39 | 6.98 | ↓$0.41 (-5.55%) | 6.71 | 7.42 | 2.35M |
| 2025-04-09 | 6.61 | 7.55 | ↑$0.94 (14.22%) | 6.36 | 7.62 | 6.99M |
| 2025-04-08 | 7.84 | 6.81 | ↓$1.03 (-13.14%) | 6.67 | 8.25 | 2.19M |
| 2025-04-07 | 7.98 | 7.49 | ↓$0.49 (-6.14%) | 7.26 | 8.38 | 2.77M |
| 2025-04-04 | 9.09 | 8.28 | ↓$0.81 (-8.91%) | 8.15 | 9.40 | 2.60M |
| 2025-04-03 | 9.50 | 9.42 | ↓$0.08 (-0.84%) | 9.07 | 9.71 | 1.70M |
| 2025-04-02 | 9.07 | 9.91 | ↑$0.84 (9.26%) | 8.94 | 10.25 | 2.74M |
| 2025-04-01 | 10.54 | 9.23 | ↓$1.31 (-12.43%) | 9.17 | 10.71 | 8.27M |
| 2025-03-31 | 10.70 | 10.46 | ↓$0.24 (-2.24%) | 9.96 | 10.90 | 2.93M |
| 2025-03-28 | 11.80 | 11.45 | ↓$0.35 (-2.97%) | 11.25 | 12.00 | 1.16M |
Create an account or log in to view more rows.
$DYN we had no volume for days before the last big rip
$DYN Slapping that ask today
$DYN Green by EOD guarentee
$DYN Spike it!
$DYN whats the news????
$DYN up we go
$DYN Holding.
$DYN Moon soon
$DYN Fuk the 1% even though i feel like the 1%
$DYN How can this stock move so little? Damn