Free Trial

Dyne Therapeutics (DYN) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free DYN Stock Alerts
$31.88
+0.68 (+2.18%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Dyne Therapeutics Stock Price Performance

5 Day
Performance
+2.11%
1 Month
Performance
+23.42%
3 Month
Performance
+9.44%
6 Month
Performance
+184.64%
Year-To-Date
Performance
+139.70%
1 Year
Performance
+149.26%
Receive DYN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dyne Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

DYN Stock Chart for Sunday, June, 2, 2024

DYN Chart by TradingView

Dyne Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$31.20$31.88
+2.18%		$32.04$30.971.66 million shs$2.79 billion
05/30/2024$31.08$31.20
+0.39%		$32.06$30.792.00 million shs$2.73 billion
05/29/2024$30.01$31.08
+3.57%		$31.39$29.411.36 million shs$2.72 billion
05/28/2024$31.22$30.01
-3.88%		$31.92$29.472.24 million shs$2.62 billion
05/27/2024$31.22$31.22$32.03$30.87958,300 shs$2.73 billion
05/24/2024$31.25$31.22
-0.10%		$32.03$30.88958,348 shs$2.73 billion
05/23/2024$31.53$31.25
-0.89%		$32.06$30.932.64 million shs$2.73 billion
05/22/2024$32.63$31.53
-3.37%		$32.39$30.236.69 million shs$2.76 billion
05/21/2024$35.38$32.63
-7.77%		$35.98$32.142.28 million shs$2.85 billion
05/20/2024$27.68$35.38
+27.82%		$35.66$30.614.59 million shs$3.09 billion
05/17/2024$28.75$27.68
-3.72%		$28.37$27.041.32 million shs$2.42 billion
05/16/2024$29.38$28.75
-2.14%		$29.09$27.061.12 million shs$2.51 billion
05/15/2024$28.16$29.38
+4.33%		$29.88$28.381.01 million shs$2.57 billion
05/14/2024$26.62$28.16
+5.79%		$28.43$26.47650,218 shs$2.46 billion
05/13/2024$26.00$26.62
+2.38%		$28.00$26.25959,617 shs$2.33 billion
05/10/2024$25.95$26.00
+0.19%		$26.48$25.07538,839 shs$2.27 billion
05/09/2024$25.69$25.95
+1.01%		$26.43$25.701.01 million shs$2.27 billion
05/08/2024$25.65$25.69
+0.16%		$25.70$24.93464,277 shs$2.24 billion
05/07/2024$26.25$25.65
-2.29%		$26.39$25.37496,811 shs$2.24 billion
05/06/2024$26.08$26.25
+0.65%		$26.55$25.40646,639 shs$2.29 billion
05/03/2024$26.00$26.08
+0.31%		$27.31$25.87761,928 shs$2.25 billion
05/02/2024$25.83$26.00
+0.66%		$27.11$24.79935,702 shs$2.23 billion
05/01/2024$25.31$25.83
+2.05%		$27.29$25.211.35 million shs$2.23 billion
04/30/2024$25.46$25.31
-0.59%		$26.44$25.02584,708 shs$2.18 billion
04/29/2024$24.73$25.46
+2.95%		$25.87$24.85603,404 shs$2.19 billion
04/26/2024$23.70$24.73
+4.37%		$25.08$23.50616,906 shs$2.13 billion
04/25/2024$24.98$23.70
-5.14%		$24.26$23.16705,850 shs$2.04 billion
04/24/2024$25.44$24.98
-1.81%		$25.92$24.93915,620 shs$2.15 billion
04/23/2024$24.87$25.44
+2.29%		$26.33$24.83807,667 shs$2.19 billion
04/22/2024$23.86$24.87
+4.23%		$25.19$23.59713,261 shs$2.14 billion
04/19/2024$23.65$23.86
+0.89%		$24.21$23.11973,256 shs$2.06 billion
04/18/2024$24.82$23.65
-4.71%		$25.29$23.54976,339 shs$2.04 billion
04/17/2024$24.63$24.82
+0.77%		$25.22$24.34801,903 shs$2.14 billion
04/16/2024$25.44$24.63
-3.18%		$25.76$24.61928,897 shs$2.12 billion
04/15/2024$25.85$25.44
-1.59%		$26.67$25.21662,804 shs$2.19 billion
04/12/2024$27.38$25.85
-5.59%		$27.52$25.54652,554 shs$2.23 billion
04/11/2024$26.83$27.38
+2.05%		$27.80$26.56736,778 shs$2.36 billion
04/10/2024$27.23$26.83
-1.47%		$27.66$26.04946,113 shs$2.31 billion
04/09/2024$26.90$27.23
+1.23%		$27.43$26.72668,417 shs$2.23 billion
04/08/2024$26.44$26.90
+1.74%		$27.16$25.89757,219 shs$2.20 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$26.45$26.44
-0.04%		$27.39$25.811.04 million shs$2.17 billion
04/04/2024$28.76$26.45
-8.03%		$29.00$26.301.64 million shs$2.17 billion
04/03/2024$27.84$28.76
+3.30%		$28.95$27.63835,376 shs$2.36 billion
04/02/2024$28.00$27.84
-0.57%		$28.05$26.34977,995 shs$2.28 billion
04/01/2024$28.39$28.00
-1.37%		$28.79$27.111.19 million shs$2.29 billion
03/29/2024$28.39$28.39$29.00$27.271.32 million shs$2.33 billion
03/28/2024$28.50$28.39
-0.39%		$29.00$27.271.32 million shs$2.33 billion
03/27/2024$26.78$28.50
+6.42%		$29.80$26.812.46 million shs$2.34 billion
03/26/2024$26.06$26.78
+2.76%		$26.85$25.70943,461 shs$2.19 billion
03/25/2024$28.24$26.06
-7.72%		$27.20$23.583.31 million shs$2.14 billion
03/22/2024$29.18$28.24
-3.22%		$29.59$28.03539,882 shs$2.31 billion
03/21/2024$27.91$29.18
+4.55%		$29.58$27.671.05 million shs$2.39 billion
03/20/2024$27.52$27.91
+1.42%		$27.96$26.891.05 million shs$2.29 billion
03/19/2024$26.28$27.52
+4.72%		$27.81$26.08714,909 shs$2.26 billion
03/18/2024$27.99$26.28
-6.11%		$28.27$26.162.32 million shs$2.15 billion
03/15/2024$26.68$27.99
+4.91%		$28.56$26.404.80 million shs$1.72 billion
03/14/2024$27.77$26.68
-3.93%		$28.03$25.991.28 million shs$1.64 billion
03/13/2024$27.10$27.77
+2.47%		$29.08$27.171.44 million shs$1.70 billion
03/12/2024$25.55$27.10
+6.07%		$27.13$25.211.60 million shs$1.66 billion
03/11/2024$25.16$25.55
+1.55%		$26.25$24.771.26 million shs$1.57 billion
03/08/2024$26.44$25.16
-4.84%		$27.58$25.001.84 million shs$1.54 billion
03/07/2024$26.78$26.44
-1.27%		$26.89$25.144.92 million shs$1.62 billion
03/06/2024$25.87$26.78
+3.52%		$27.15$25.971.15 million shs$1.64 billion
03/05/2024$27.71$25.87
-6.64%		$27.95$25.471.19 million shs$1.59 billion
03/04/2024$29.13$27.71
-4.87%		$29.84$26.791.48 million shs$1.70 billion
03/01/2024$26.90$29.13
+8.29%		$30.27$27.262.23 million shs$1.79 billion
02/29/2024$24.98$26.90
+7.69%		$27.61$25.302.56 million shs$1.65 billion

Related Companies:
This page (NASDAQ:DYN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders