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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	11.50	12.21	11.18	12.03	2,318,192	+0.53(+4.61%)
Mar 10, 2025	12.15	12.50	11.33	11.50	1,605,895	-0.90(-7.26%)
Mar 07, 2025	12.41	12.75	12.06	12.40	1,330,987	+0.16(+1.31%)
Mar 06, 2025	11.83	12.44	11.77	12.24	1,080,441	+0.06(+0.49%)
Mar 05, 2025	11.97	12.25	11.70	12.18	1,531,729	+0.29(+2.44%)
Mar 04, 2025	12.04	12.23	11.62	11.89	3,031,714	-0.43(-3.49%)
Mar 03, 2025	13.61	13.70	12.28	12.32	2,162,888	-1.29(-9.48%)
Feb 28, 2025	13.10	13.67	12.87	13.61	1,762,431	+0.44(+3.34%)
Feb 27, 2025	13.70	14.19	13.05	13.17	2,055,570	-0.62(-4.50%)
Feb 26, 2025	13.66	14.15	13.54	13.79	1,035,928	+0.24(+1.77%)
Feb 25, 2025	13.72	14.24	13.37	13.55	1,565,909	-0.04(-0.29%)
Feb 24, 2025	14.04	14.45	13.51	13.59	2,981,924	-0.42(-3.00%)
Feb 21, 2025	14.24	14.54	13.80	14.01	1,187,052	+0.02(+0.14%)
Feb 20, 2025	13.85	14.25	13.63	13.99	886,577	+0.17(+1.23%)
Feb 19, 2025	13.66	14.14	13.59	13.82	1,242,265	+0.04(+0.29%)
Feb 18, 2025	14.09	14.46	13.77	13.78	1,114,211	-0.13(-0.93%)
Feb 14, 2025	14.18	14.50	13.76	13.91	984,219	-0.14(-1.00%)
Feb 13, 2025	14.10	14.30	13.71	14.05	1,002,737	+0.13(+0.93%)
Feb 12, 2025	13.10	14.00	13.07	13.92	1,460,521	+0.40(+2.96%)
Feb 11, 2025	14.29	14.33	13.29	13.52	1,754,911	-0.96(-6.63%)
Feb 10, 2025	15.43	15.43	14.23	14.48	1,276,727	-0.89(-5.79%)
Feb 07, 2025	16.75	16.75	15.32	15.37	1,279,823	-1.39(-8.29%)
Feb 06, 2025	15.66	17.18	15.39	16.76	3,219,174	+1.08(+6.89%)
Feb 05, 2025	14.92	16.01	14.79	15.68	1,546,141	+0.89(+6.02%)
Feb 04, 2025	13.83	14.96	13.65	14.79	1,868,184	+0.92(+6.63%)
Feb 03, 2025	13.78	14.21	13.36	13.87	1,234,386	-0.35(-2.46%)
Jan 31, 2025	14.18	14.94	13.91	14.22	2,140,651	+0.08(+0.57%)
Jan 30, 2025	13.77	14.40	13.72	14.14	1,517,420	+0.60(+4.43%)
Jan 29, 2025	13.40	13.97	13.33	13.54	1,278,261	+0.08(+0.59%)
Jan 28, 2025	13.81	13.95	13.23	13.46	1,876,618	-0.21(-1.54%)
Jan 27, 2025	13.74	14.24	13.40	13.67	13,084,461	-0.05(-0.36%)
Jan 24, 2025	13.72	14.51	13.45	13.72	3,273,504	+0.03(+0.22%)
Jan 23, 2025	13.96	14.17	13.56	13.69	1,917,990	-0.42(-2.98%)
Jan 22, 2025	14.56	14.90	14.00	14.11	3,228,547	-0.44(-3.02%)
Jan 21, 2025	14.30	14.73	13.99	14.55	2,397,226	+0.42(+2.97%)
Jan 17, 2025	14.89	14.98	14.03	14.13	2,476,157	-0.64(-4.33%)
Jan 16, 2025	15.60	15.62	14.48	14.77	2,292,204	-0.77(-4.95%)
Jan 15, 2025	15.17	15.80	14.91	15.54	3,290,267	+0.54(+3.60%)
Jan 14, 2025	15.75	15.90	14.87	15.00	2,327,229	-0.29(-1.90%)
Jan 13, 2025	15.80	15.80	14.85	15.29	2,950,944	-0.58(-3.65%)
Jan 10, 2025	20.00	20.00	14.79	15.87	9,828,558	-7.18(-31.15%)
Jan 08, 2025	23.73	23.73	22.41	23.05	1,082,527	-0.80(-3.35%)
Jan 07, 2025	24.59	24.98	23.22	23.85	956,503	-0.72(-2.93%)
Jan 06, 2025	24.71	24.84	24.00	24.57	789,268	-0.19(-0.77%)
Jan 03, 2025	25.59	26.18	24.25	24.76	1,084,992	-0.70(-2.75%)