Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Dyne Therapeutics, Inc. (DYN)

Compare
9.23
-1.23
(-11.76%)
At close: April 1 at 4:00:02 PM EDT
9.68
+0.45
+(4.88%)
After hours: April 1 at 6:01:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202510.5410.719.179.239.238,273,164
Mar 31, 202510.7010.909.9610.4610.462,930,500
Mar 28, 202511.8011.9911.2411.4511.451,157,800
Mar 27, 202511.3111.9711.2611.8011.801,532,600
Mar 26, 202511.3111.4710.7211.2611.261,635,700
Mar 25, 202512.4212.4211.3611.4011.402,051,800
Mar 24, 202512.1112.4311.9812.3912.393,117,800
Mar 21, 202512.1412.4211.6912.0812.082,328,400
Mar 20, 202512.2512.4612.1712.2612.261,654,300
Mar 19, 202512.5412.6212.2012.4012.401,807,800
Mar 18, 202512.1412.8111.7012.5812.581,814,700
Mar 17, 202512.4612.5111.8212.3112.312,371,200
Mar 14, 202512.0312.3211.9112.0512.051,007,600
Mar 13, 202512.3612.6311.8211.8811.881,326,900
Mar 12, 202512.3812.4711.9112.3612.361,773,500
Mar 11, 202511.5012.2111.1812.0312.032,318,200
Mar 10, 202512.1512.5011.3311.5011.501,605,900
Mar 7, 202512.4112.7512.0612.4012.401,331,000
Mar 6, 202511.8312.4411.7712.2412.241,080,400
Mar 5, 202511.9712.2511.7012.1812.181,531,700
Mar 4, 202512.0412.2311.6211.8911.893,031,700
Mar 3, 202513.6113.7012.2812.3212.322,162,900
Feb 28, 202513.1013.6712.8713.6113.611,762,400
Feb 27, 202513.7014.1913.0513.1713.172,055,600
Feb 26, 202513.6614.1513.5513.7913.791,035,900
Feb 25, 202513.7214.2413.3613.5513.551,565,900
Feb 24, 202514.0414.4513.5113.5913.592,981,900
Feb 21, 202514.2414.5313.8014.0114.011,187,000
Feb 20, 202513.8514.2513.6413.9913.99886,600
Feb 19, 202513.6614.1413.5913.8213.821,242,300
Feb 18, 202514.0914.4613.7713.7813.781,114,200
Feb 14, 202514.1814.5013.7613.9113.91984,200
Feb 13, 202514.1014.3013.7114.0514.051,002,700
Feb 12, 202513.1014.0013.0713.9213.921,460,500
Feb 11, 202514.2914.3313.3013.5213.521,754,900
Feb 10, 202515.4315.4314.2314.4814.481,276,700
Feb 7, 202516.7516.7515.3215.3715.371,279,700
Feb 6, 202515.6617.1715.4016.7616.763,219,200
Feb 5, 202514.9216.0114.8015.6815.681,546,100
Feb 4, 202513.8314.9513.6514.7914.791,868,200
Feb 3, 202513.7814.2113.3613.8713.871,234,400
Jan 31, 202514.1814.9413.9114.2214.222,140,300
Jan 30, 202513.7714.4013.7214.1414.141,517,400
Jan 29, 202513.4013.9713.3313.5413.541,278,300
Jan 28, 202513.8113.9513.2313.4613.461,876,600
Jan 27, 202513.7414.2413.4013.6713.6713,084,400
Jan 24, 202513.7214.5113.4413.7213.723,273,500
Jan 23, 202513.9614.1713.5613.6913.691,924,000
Jan 22, 202514.5614.9014.0014.1114.113,228,500
Jan 21, 202514.3014.7313.9914.5514.552,397,200
Jan 17, 202514.8914.9814.0314.1314.132,476,100
Jan 16, 202515.6015.6214.4814.7714.772,292,200
Jan 15, 202515.1715.8014.9115.5415.543,290,300
Jan 14, 202515.7515.9014.8715.0015.002,327,200
Jan 13, 202515.8015.8014.8515.2915.292,950,900
Jan 10, 202520.0020.0014.7915.8715.879,828,500
Jan 8, 202523.7323.7322.4123.0523.051,082,500
Jan 7, 202524.5924.9823.2223.8523.85956,500
Jan 6, 202524.7124.8424.0024.5724.57789,300
Jan 3, 202525.5926.1824.2524.7624.761,085,000
Jan 2, 202523.8726.2223.7425.4625.461,156,900
Dec 31, 202423.8824.1423.3523.5623.562,231,100
Dec 30, 202423.3924.0023.0523.6523.65992,400
Dec 27, 202424.2024.8823.4023.7223.72683,700
Dec 26, 202423.7324.5723.4824.4724.47372,500
Dec 24, 202423.9624.1523.4323.9723.97187,300
Dec 23, 202423.7924.2423.3123.9123.91678,800
Dec 20, 202423.9124.9023.6523.9923.991,456,200
Dec 19, 202424.6324.6323.7624.3024.30923,900
Dec 18, 202426.6926.6924.3124.5624.56997,700
Dec 17, 202426.0826.5325.2726.1626.16828,800
Dec 16, 202425.8526.2825.4726.1026.101,031,700
Dec 13, 202426.4226.5725.0825.7325.73840,400
Dec 12, 202427.2927.5925.3225.6125.61847,200
Dec 11, 202428.9628.9627.4727.4727.47566,800
Dec 10, 202428.5128.9327.9328.3328.33579,500
Dec 9, 202429.3029.7228.6328.6728.67611,600
Dec 6, 202427.9529.5927.7029.5029.501,123,200
Dec 5, 202429.0529.5227.6827.7427.74631,600
Dec 4, 202428.2729.5827.9329.4429.44814,900
Dec 3, 202428.9529.4227.9928.1728.17806,200
Dec 2, 202430.4530.4629.2629.2829.28704,900
Nov 29, 202431.2531.2929.7330.6130.61469,500
Nov 27, 202429.6231.3228.8031.1331.131,411,500
Nov 26, 202429.9229.9828.6029.2329.231,053,900
Nov 25, 202429.6330.7729.1929.4529.451,126,200
Nov 22, 202430.0030.3729.1829.6929.691,002,100
Nov 21, 202430.4230.8529.3529.7329.73976,100
Nov 20, 202429.4730.2828.6829.9929.991,088,400
Nov 19, 202428.8929.6928.1329.6829.68666,700
Nov 18, 202428.2829.6627.0429.3429.341,268,300
Nov 15, 202430.6230.6227.8028.3928.391,421,900
Nov 14, 202432.5433.4029.7830.3130.311,442,200
Nov 13, 202429.1235.6829.0234.1334.132,236,200
Nov 12, 202428.0431.3827.9929.3329.331,924,900
Nov 11, 202429.0129.7528.1028.1328.13999,500
Nov 8, 202429.2929.5528.1328.4828.481,261,900
Nov 7, 202429.8630.9729.2029.2729.27787,500
Nov 6, 202429.9230.4329.3129.8129.811,030,200
Nov 5, 202428.7029.0028.2528.6228.62845,100
Nov 4, 202428.0129.2027.9228.7828.781,080,600
Nov 1, 202429.0929.2327.6628.7428.74961,900
Oct 31, 202429.0929.2128.2228.8628.861,028,700
Oct 30, 202429.9830.6128.9929.2029.20712,600
Oct 29, 202430.6730.6729.9430.2230.22716,800
Oct 28, 202431.4931.5530.6530.7830.78796,000
Oct 25, 202431.2231.8330.6730.7330.73802,900
Oct 24, 202431.3332.2530.6931.1031.10972,300
Oct 23, 202433.1633.4232.0032.3632.36781,600
Oct 22, 202432.8133.6932.7933.3933.39243,700
Oct 21, 202434.8235.0033.4433.4833.48709,400
Oct 18, 202434.9235.4034.4935.2435.241,596,500
Oct 17, 202435.4135.7734.7134.7334.73689,000
Oct 16, 202433.8735.9033.8135.4035.40933,000
Oct 15, 202433.1734.0932.5433.5933.59533,100
Oct 14, 202433.4333.9532.9333.3133.31473,900
Oct 11, 202432.6133.9532.4233.6733.67682,400
Oct 10, 202431.4032.5831.2432.5632.56696,600
Oct 9, 202433.0033.1431.9232.0232.02470,400
Oct 8, 202432.1333.7731.6833.1333.13844,700
Oct 7, 202432.3732.4431.5531.6831.68886,700
Oct 4, 202434.0034.0032.3932.5832.581,240,300
Oct 3, 202435.0935.4333.4733.5533.551,099,100
Oct 2, 202434.7435.6334.3035.5535.55655,000
Oct 1, 202435.7435.7734.0434.7634.76868,100
Sep 30, 202433.6836.0933.4535.9235.921,275,600
Sep 27, 202434.8734.9233.6933.8333.83517,800
Sep 26, 202435.4635.4634.2834.6234.62904,800
Sep 25, 202433.7435.2233.5534.8834.88709,900
Sep 24, 202434.6235.2332.1833.4033.401,936,300
Sep 23, 202436.6436.7934.5434.6334.631,618,600
Sep 20, 202436.4837.0435.9936.5936.593,414,000
Sep 19, 202435.0637.0834.8736.4136.412,431,900
Sep 18, 202434.4735.2734.0534.3434.341,062,200
Sep 17, 202434.6235.2334.2634.6034.60881,700
Sep 16, 202434.3635.0933.7434.4034.401,212,900
Sep 13, 202433.3534.2533.3534.0634.06927,500
Sep 12, 202432.7733.4132.2033.0733.07852,300
Sep 11, 202431.7933.1631.5932.6032.60880,400
Sep 10, 202432.4732.8331.0032.4332.431,435,300
Sep 9, 202433.6834.4631.7832.4732.471,210,400
Sep 6, 202433.5734.1131.5733.0333.031,418,800
Sep 5, 202434.7135.1033.2133.6533.651,895,200
Sep 4, 202431.8834.7231.1733.7633.763,169,200
Sep 3, 202427.7733.6123.5531.9431.9413,729,400
Aug 30, 202445.4946.2644.8046.0946.09613,300
Aug 29, 202444.7946.0844.5645.2645.26645,900
Aug 28, 202444.0045.1343.7145.0145.01749,900
Aug 27, 202444.6145.5043.7244.0344.03685,700
Aug 26, 202445.8846.1644.6944.8844.881,000,700
Aug 23, 202445.7946.8145.1346.5346.53605,400
Aug 22, 202447.0647.0645.4345.4945.49836,400
Aug 21, 202446.4847.3945.7547.0447.04962,400
Aug 20, 202445.8247.4545.1946.8246.82867,300
Aug 19, 202445.4646.7444.5146.1246.121,586,500
Aug 16, 202445.3646.3944.0045.3945.39819,900
Aug 15, 202445.0146.0044.5545.7445.741,260,600
Aug 14, 202443.8944.0743.1143.8843.88716,700
Aug 13, 202444.2444.2441.9043.6443.64962,200
Aug 12, 202443.6044.0441.8043.0743.07584,200
Aug 9, 202443.5144.2241.8743.6043.60803,900
Aug 8, 202442.6443.2740.5143.0743.071,970,500
Aug 7, 202444.8044.8141.8442.1942.19666,500
Aug 6, 202442.2144.8441.0843.3843.38972,300
Aug 5, 202436.2941.2536.2141.2141.211,725,700
Aug 2, 202438.8441.0338.0840.8340.83770,700
Aug 1, 202442.7143.1041.8742.0842.081,003,800
Jul 31, 202443.6144.2042.2142.9142.91756,100
Jul 30, 202443.3144.1442.0542.8642.86549,700
Jul 29, 202444.7044.8542.2042.8342.83467,500
Jul 26, 202443.3644.8842.8444.5344.53955,500
Jul 25, 202444.5645.4642.6542.7042.701,972,000
Jul 24, 202443.4744.4743.0643.7543.75721,500
Jul 23, 202443.1644.3842.9144.0344.03622,800
Jul 22, 202441.6343.4741.3643.1943.19796,600
Jul 19, 202441.4642.4741.1341.4741.47530,900
Jul 18, 202441.9143.6441.0241.3941.391,016,100
Jul 17, 202442.9543.7241.3841.4841.481,018,100
Jul 16, 202443.2644.3342.9844.1544.151,170,000
Jul 15, 202441.2244.1240.7843.3443.341,069,800
Jul 12, 202442.5642.5640.9241.5441.54790,600
Jul 11, 202440.5042.3139.9341.9641.961,278,200
Jul 10, 202437.4439.6036.4739.5539.551,344,100
Jul 9, 202433.6237.2233.2137.2137.211,306,600
Jul 8, 202434.6935.0033.0933.6133.61715,300
Jul 5, 202433.8634.4433.4534.4034.40491,200
Jul 3, 202434.7035.1333.7534.0934.09286,000
Jul 2, 202435.2535.4334.1934.6534.65792,800
Jul 1, 202435.0936.1834.8735.4935.491,634,600
Jun 28, 202435.4335.7834.0435.2935.294,744,300
Jun 27, 202434.0035.5533.3235.4235.42933,600
Jun 26, 202433.7634.0332.7833.9233.92807,200
Jun 25, 202435.5835.7833.6633.9133.91579,900
Jun 24, 202435.2936.6034.8235.6335.63998,100
Jun 21, 202432.6535.1532.5035.0235.023,891,800
Jun 20, 202433.0133.0332.0332.3932.39535,700
Jun 18, 202431.9233.5331.5233.1533.15646,300
Jun 17, 202433.0033.2131.5331.7931.79553,900
Jun 14, 202433.0033.4032.6433.0733.07579,600
Jun 13, 202433.0134.0932.9333.6933.69568,000
Jun 12, 202432.5334.7432.2633.0133.011,816,800
Jun 11, 202431.0331.8630.7830.9630.96674,000
Jun 10, 202430.5131.5629.7531.5031.501,037,800
Jun 7, 202432.0832.7230.5730.9430.94718,700
Jun 6, 202432.8533.0631.9732.5132.51513,500
Jun 5, 202431.6232.9431.1432.8932.89819,800
Jun 4, 202431.4331.7230.3731.4131.41915,300
Jun 3, 202432.1232.3230.7731.4131.411,032,700
May 31, 202431.2532.0430.9431.8831.881,655,900
May 30, 202431.4232.0630.7931.2031.202,005,800
May 29, 202429.5731.3929.4131.0831.081,359,100
May 28, 202431.5131.9229.4730.0130.012,237,000
May 24, 202431.5232.0330.8731.2231.22958,300
May 23, 202431.9532.0630.9331.2531.252,640,400
May 22, 202431.6332.3930.2331.5331.536,693,200
May 21, 202435.6635.9832.1432.6332.632,278,800
May 20, 202431.7035.6630.6135.3835.384,597,900
May 17, 202428.3028.3727.0427.6827.681,318,200
May 16, 202427.2329.0927.0628.7528.751,120,600
May 15, 202428.6929.8828.3829.3829.381,011,700
May 14, 202426.9128.4326.4728.1628.16650,200
May 13, 202426.3128.0026.2226.6226.62959,600
May 10, 202425.9626.4825.0726.0026.00538,800
May 9, 202425.8026.4325.7025.9525.951,008,500
May 8, 202425.4125.7024.9325.6925.69464,300
May 7, 202426.1426.3925.3725.6525.65496,800
May 6, 202426.3426.5525.4026.2526.25646,600
May 3, 202426.0027.3125.8726.0826.08761,900
May 2, 202426.3427.1124.7926.0026.00935,700
May 1, 202425.2127.2925.2125.8325.831,351,400
Apr 30, 202426.4426.4425.0225.3125.31586,900
Apr 29, 202424.8525.8724.8525.4625.46603,400
Apr 26, 202423.7925.1223.5024.7324.73616,900
Apr 25, 202424.2624.4823.1623.6923.69705,900
Apr 24, 202425.6325.9224.9324.9824.98915,700
Apr 23, 202425.2226.3324.8325.4425.44807,700
Apr 22, 202424.2825.1923.5924.8724.87713,300
Apr 19, 202423.5324.2123.1123.8623.86973,300
Apr 18, 202424.6825.2923.5423.6523.65976,400
Apr 17, 202425.0925.2324.3424.8224.82801,900
Apr 16, 202425.1925.7624.6124.6324.63928,900
Apr 15, 202426.1426.6725.2125.4425.44662,800
Apr 12, 202427.1427.5225.5425.8525.85652,600
Apr 11, 202427.3227.8026.5627.3827.38737,100
Apr 10, 202426.2027.6626.0426.8326.83946,100
Apr 9, 202426.8927.4326.7227.2327.23668,400
Apr 8, 202426.4427.1625.8926.9026.90757,200
Apr 5, 202426.3027.3925.8126.4426.441,037,400
Apr 4, 202428.9029.0026.3026.4526.451,642,000
Apr 3, 202427.6528.9527.6328.7628.76835,400
Apr 2, 202427.0828.0526.3427.8427.84978,100

Related Tickers

RNA Avidity Biosciences, Inc.
26.74
-9.42%
 
EWTX Edgewise Therapeutics, Inc.
20.13
-8.50%
 
WVE Wave Life Sciences Ltd.
7.74
-4.21%
 
STOK Stoke Therapeutics, Inc.
6.23
-6.32%
 
JANX Janux Therapeutics, Inc.
26.81
-0.70%
 
NAMS NewAmsterdam Pharma Company N.V.
18.38
-10.21%
 
ETNB 89bio, Inc.
6.80
-6.53%
 
BCYC Bicycle Therapeutics plc
7.85
-7.54%
 
SLDB Solid Biosciences Inc.
3.4450
-6.89%
 
CYTK Cytokinetics, Incorporated
37.50
-6.69%