Dyne Therapeutics, Inc. - Common Stock (DYN)

Historical Prices For Dyne Therapeutics, Inc. - Common Stock (DYN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	9.07	10.25	8.94	9.91	2,743,231	9.91
4/01/2025	10.54	10.71	9.17	9.23	8,273,182	9.23
3/31/2025	10.70	10.90	9.96	10.46	2,930,532	10.46
3/28/2025	11.80	11.99	11.24	11.45	1,158,050	11.45
3/27/2025	11.31	11.97	11.26	11.80	1,532,559	11.80
3/26/2025	11.31	11.47	10.72	11.26	1,635,731	11.26
3/25/2025	12.42	12.42	11.37	11.40	2,051,842	11.40
3/24/2025	12.11	12.43	11.98	12.39	3,117,792	12.39
3/21/2025	12.14	12.42	11.69	12.08	2,328,438	12.08
3/20/2025	12.25	12.46	12.17	12.26	1,654,273	12.26
3/19/2025	12.54	12.62	12.20	12.40	1,807,781	12.40
3/18/2025	12.14	12.81	11.70	12.58	1,814,656	12.58
3/17/2025	12.46	12.51	11.82	12.31	2,371,242	12.31
3/14/2025	12.03	12.32	11.91	12.05	1,007,564	12.05
3/13/2025	12.36	12.63	11.82	11.88	1,326,934	11.88
3/12/2025	12.38	12.47	11.91	12.36	1,773,546	12.36
3/11/2025	11.50	12.21	11.18	12.03	2,318,192	12.03
3/10/2025	12.15	12.50	11.33	11.50	1,605,895	11.50
3/07/2025	12.41	12.75	12.06	12.40	1,330,987	12.40
3/06/2025	11.83	12.44	11.77	12.24	1,080,441	12.24
3/05/2025	11.97	12.25	11.70	12.18	1,531,729	12.18
3/04/2025	12.04	12.23	11.62	11.89	3,031,714	11.89
3/03/2025	13.61	13.70	12.28	12.32	2,162,888	12.32
2/28/2025	13.10	13.67	12.87	13.61	1,762,431	13.61
2/27/2025	13.70	14.19	13.05	13.17	2,055,570	13.17
2/26/2025	13.66	14.15	13.54	13.79	1,035,928	13.79
2/25/2025	13.72	14.24	13.37	13.55	1,565,909	13.55
2/24/2025	14.04	14.45	13.51	13.59	2,981,924	13.59
2/21/2025	14.24	14.54	13.80	14.01	1,187,052	14.01
2/20/2025	13.85	14.25	13.63	13.99	886,577	13.99
2/19/2025	13.66	14.14	13.59	13.82	1,242,265	13.82
2/18/2025	14.09	14.46	13.77	13.78	1,114,211	13.78
2/14/2025	14.18	14.50	13.76	13.91	984,219	13.91
2/13/2025	14.10	14.30	13.71	14.05	1,002,737	14.05
2/12/2025	13.10	14.00	13.07	13.92	1,460,521	13.92
2/11/2025	14.29	14.33	13.29	13.52	1,754,911	13.52
2/10/2025	15.43	15.43	14.23	14.48	1,276,727	14.48
2/07/2025	16.75	16.75	15.32	15.37	1,279,823	15.37
2/06/2025	15.66	17.18	15.39	16.76	3,219,174	16.76
2/05/2025	14.92	16.01	14.79	15.68	1,546,141	15.68
2/04/2025	13.83	14.96	13.65	14.79	1,868,184	14.79
2/03/2025	13.78	14.21	13.36	13.87	1,234,386	13.87
1/31/2025	14.18	14.94	13.91	14.22	2,140,651	14.22
1/30/2025	13.77	14.40	13.72	14.14	1,517,420	14.14
1/29/2025	13.40	13.97	13.33	13.54	1,278,261	13.54
1/28/2025	13.81	13.95	13.23	13.46	1,876,618	13.46
1/27/2025	13.74	14.24	13.40	13.67	13,084,461	13.67
1/24/2025	13.72	14.51	13.45	13.72	3,273,504	13.72
1/23/2025	13.96	14.17	13.56	13.69	1,917,990	13.69
1/22/2025	14.56	14.90	14.00	14.11	3,228,547	14.11
1/21/2025	14.30	14.73	13.99	14.55	2,397,226	14.55
1/17/2025	14.89	14.98	14.03	14.13	2,476,157	14.13
1/16/2025	15.60	15.62	14.48	14.77	2,292,204	14.77
1/15/2025	15.17	15.80	14.91	15.54	3,290,267	15.54
1/14/2025	15.75	15.90	14.87	15.00	2,327,229	15.00
1/13/2025	15.80	15.80	14.85	15.29	2,950,944	15.29
1/10/2025	20.00	20.00	14.79	15.87	9,828,558	15.87
1/08/2025	23.73	23.73	22.41	23.05	1,082,527	23.05
1/07/2025	24.59	24.98	23.22	23.85	956,503	23.85
1/06/2025	24.71	24.84	24.00	24.57	789,268	24.57
1/03/2025	25.59	26.18	24.25	24.76	1,084,992	24.76