Get the Stockscreener App
27.68
3.72%
-1.07
Dyne Therapeutics Inc Stock (DYN) Price History
The historical daily chart and data for Dyne Therapeutics Inc stock (DYN), show that the latest closing stock price as of May 17, 2024, is $27.68.
- Dyne Therapeutics Inc all-time high stock price is $32.31, occurred on January 20, 2021.
- The lowest Dyne Therapeutics Inc stock price recorded was $4.30 on June 02, 2022. Since then, Dyne Therapeutics Inc's stock price has risen over 543.72% to $27.68 now.
- The 52-week high stock price for DYN is $30.27, representing a 9.35% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for DYN is $6.40, indicating a -76.88% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Dyne Therapeutics Inc (DYN) stock in the beginning of 2023 was $12.28. The stock closed the year at $11.59, a loss of over -5.62% for the year.
The table below shows more information about DYN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $28.37 | $27.04 | $1.33 | 1,307,009.0 | -3.72% |
| May 16, 2024 | $29.09 | $27.06 | $2.03 | 1,112,456.0 | -2.14% |
| May 15, 2024 | $29.88 | $28.38 | $1.50 | 1,008,236.0 | +4.33% |
| May 14, 2024 | $28.43 | $26.47 | $1.96 | 648,919.0 | +5.79% |
| May 13, 2024 | $28.00 | $26.21 | $1.79 | 959,306.0 | +2.38% |
| May 10, 2024 | $26.48 | $25.07 | $1.41 | 537,539.0 | +0.19% |
| May 09, 2024 | $26.43 | $25.70 | $0.73 | 976,513.0 | +1.01% |
| May 08, 2024 | $25.70 | $24.93 | $0.77 | 455,471.0 | +0.16% |
| May 07, 2024 | $26.39 | $25.37 | $1.02 | 490,982.0 | -2.29% |
| May 06, 2024 | $26.55 | $25.40 | $1.15 | 645,775.0 | +0.65% |
| May 03, 2024 | $27.31 | $25.87 | $1.44 | 749,955.0 | +0.31% |
| May 02, 2024 | $27.11 | $24.79 | $2.32 | 915,608.0 | +0.66% |
| May 01, 2024 | $27.29 | $25.21 | $2.08 | 1,345,906.0 | +2.05% |
| Apr 30, 2024 | $26.44 | $25.02 | $1.42 | 572,204.0 | -0.59% |
| Apr 29, 2024 | $25.87 | $24.85 | $1.02 | 588,163.0 | +2.95% |
| Apr 26, 2024 | $25.12 | $23.50 | $1.62 | 614,472.0 | +4.37% |
| Apr 25, 2024 | $24.48 | $23.16 | $1.32 | 685,869.0 | -5.14% |
| Apr 24, 2024 | $25.92 | $24.93 | $0.99 | 666,379.0 | -1.81% |
| Apr 23, 2024 | $26.33 | $24.83 | $1.50 | 805,267.0 | +2.29% |
| Apr 22, 2024 | $25.19 | $23.59 | $1.60 | 709,768.0 | +4.23% |
| Apr 19, 2024 | $24.21 | $23.11 | $1.10 | 953,726.0 | +0.89% |
| Apr 18, 2024 | $25.29 | $23.54 | $1.75 | 968,375.0 | -4.71% |
Dyne Therapeutics Inc Stock (DYN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dyne Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DYN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dyne Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dyne Therapeutics Inc Stock (DYN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.88 | $24.79 | $5.09 | 12,460,684.0 | +9.36% |
| Apr, 2024 | $29.00 | $23.11 | $5.89 | 17,928,206.0 | -10.85% |
| Mar, 2024 | $30.27 | $23.56 | $6.71 | 35,852,824.0 | +5.54% |
| Feb, 2024 | $27.61 | $20.40 | $7.21 | 23,453,820.0 | +25.70% |
| Jan, 2024 | $25.50 | $12.33 | $13.17 | 78,254,388.0 | +60.90% |
Dyne Therapeutics Inc Stock (DYN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.88 | $10.33 | $3.55 | 13,786,945.0 | +20.04% |
| Nov, 2023 | $11.54 | $6.90 | $4.64 | 15,004,976.0 | +57.16% |
| Oct, 2023 | $9.52 | $6.40 | $3.12 | 10,857,297.0 | -21.32% |
| Sep, 2023 | $12.15 | $8.35 | $3.80 | 11,697,096.0 | -21.40% |
| Aug, 2023 | $12.68 | $9.91 | $2.77 | 7,183,773.0 | -6.40% |
| Jul, 2023 | $12.51 | $9.90 | $2.61 | 7,607,009.0 | +8.27% |
| Jun, 2023 | $14.68 | $9.78 | $4.90 | 17,244,724.0 | -13.66% |
| May, 2023 | $15.02 | $10.32 | $4.70 | 10,192,915.0 | +25.77% |
| Apr, 2023 | $11.63 | $8.04 | $3.59 | 6,492,925.0 | -10.07% |
| Mar, 2023 | $15.60 | $10.71 | $4.89 | 8,564,248.0 | -10.56% |
| Feb, 2023 | $14.96 | $11.59 | $3.37 | 4,783,682.0 | -11.78% |
| Jan, 2023 | $15.04 | $10.86 | $4.18 | 6,203,878.0 | +25.97% |
Dyne Therapeutics Inc Stock (DYN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.55 | $10.15 | $4.40 | 9,083,911.0 | -0.94% |
| Nov, 2022 | $12.19 | $9.06 | $3.13 | 3,961,052.0 | +2.63% |
| Oct, 2022 | $13.72 | $10.45 | $3.27 | 4,445,356.0 | -10.24% |
| Sep, 2022 | $15.63 | $9.73 | $5.90 | 7,932,307.0 | +29.59% |
| Aug, 2022 | $12.41 | $9.71 | $2.70 | 5,353,467.0 | -6.58% |
| Jul, 2022 | $11.78 | $6.76 | $5.02 | 3,749,411.0 | +52.69% |
| Jun, 2022 | $7.17 | $4.30 | $2.87 | 4,445,069.0 | +42.83% |
| May, 2022 | $9.27 | $4.34 | $4.93 | 2,945,963.0 | -39.72% |
| Apr, 2022 | $11.21 | $7.30 | $3.91 | 2,540,725.0 | -17.22% |
| Mar, 2022 | $10.00 | $7.90 | $2.10 | 4,048,000.0 | +12.49% |
| Feb, 2022 | $8.78 | $6.39 | $2.39 | 3,542,104.0 | +15.50% |
| Jan, 2022 | $12.66 | $6.63 | $6.03 | 7,574,032.0 | -37.59% |
0.77%
1.20%
Cap:
|
Volume (24h):