MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DYN — Dyne Therapeutics, Inc. Common Stock
NasdaqDyne Therapeutics, Inc. Common Stock
$15.20
-0.62(-3.92%)
- O
- 16.03
- H
- 16.03
- L
- 15.09
- V
- 2.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.20
Period Return+53.38%
Period High$27.31
Period Low$8.06
Avg Daily Volume2.53M
Total Trading Days365
DYN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.03 | $16.03 | $15.09 | $15.20 | $-0.62 | -3.92% | 2,497,160 | $15.30 | $15.09 $16.03 |
| Oct 1, 2026 | $16.01 | $16.28 | $15.52 | $15.82 | $-0.29 | -1.80% | 3,699,425 | $15.92 | $15.52 $16.28 |
| Sep 30, 2026 | $16.05 | $16.80 | $15.92 | $16.11 | $-0.10 | -0.62% | 4,456,484 | $16.28 | $15.92 $16.80 |
| Sep 29, 2026 | $16.40 | $16.55 | $15.97 | $16.21 | $-0.13 | -0.80% | 2,289,351 | $16.17 | $15.97 $16.55 |
| Sep 28, 2026 | $15.86 | $16.43 | $15.63 | $16.34 | +$0.31 | +1.93% | 2,306,034 | $16.16 | $15.63 $16.43 |
| Sep 25, 2026 | $16.62 | $16.76 | $16.02 | $16.03 | $-0.48 | -2.91% | 1,612,918 | $16.15 | $16.02 $16.76 |
| Sep 24, 2026 | $16.09 | $16.65 | $15.88 | $16.51 | +$0.28 | +1.73% | 3,197,693 | $16.34 | $15.88 $16.65 |
| Sep 23, 2026 | $17.08 | $17.08 | $16.18 | $16.23 | $-0.91 | -5.31% | 2,636,265 | $16.42 | $16.18 $17.08 |
| Sep 22, 2026 | $17.39 | $17.59 | $17.06 | $17.14 | +$0.02 | +0.12% | 2,626,972 | $17.28 | $17.06 $17.59 |
| Sep 21, 2026 | $17.31 | $17.59 | $16.75 | $17.12 | +$0.01 | +0.06% | 3,219,973 | $17.19 | $16.75 $17.59 |
| Sep 18, 2026 | $18.07 | $18.15 | $16.96 | $17.11 | $-0.95 | -5.26% | 4,849,571 | $17.18 | $16.96 $18.15 |
| Sep 17, 2026 | $17.90 | $18.11 | $17.62 | $18.06 | +$0.76 | +4.36% | 2,846,763 | $17.87 | $17.62 $18.11 |
| Sep 16, 2026 | $18.37 | $18.37 | $17.09 | $17.31 | $-0.60 | -3.32% | 2,156,022 | $17.52 | $17.09 $18.37 |
| Sep 15, 2026 | $18.52 | $18.62 | $17.87 | $17.90 | $-0.62 | -3.35% | 3,024,041 | $18.08 | $17.87 $18.62 |
| Sep 14, 2026 | $18.40 | $19.15 | $18.27 | $18.52 | +$0.31 | +1.70% | 3,193,542 | $18.63 | $18.27 $19.15 |
| Sep 11, 2026 | $18.59 | $18.74 | $17.94 | $18.21 | $-0.21 | -1.14% | 3,774,441 | $18.16 | $17.94 $18.74 |
| Sep 10, 2026 | $19.03 | $19.03 | $17.93 | $18.42 | $-0.77 | -4.01% | 4,709,982 | $18.24 | $17.93 $19.03 |
| Sep 9, 2026 | $19.38 | $20.16 | $18.97 | $19.19 | $-1.12 | -5.51% | 5,143,252 | $19.52 | $18.97 $20.16 |
| Sep 8, 2026 | $17.08 | $20.91 | $17.00 | $20.31 | $-3.97 | -16.35% | 17,173,108 | $19.72 | $17.00 $20.91 |
| Sep 4, 2026 | $24.59 | $24.70 | $24.14 | $24.28 | $-0.67 | -2.69% | 1,588,060 | $24.32 | $24.14 $24.70 |
| Sep 3, 2026 | $25.26 | $25.39 | $24.60 | $24.95 | $-0.19 | -0.76% | 1,453,471 | $24.87 | $24.60 $25.39 |
| Sep 2, 2026 | $25.55 | $26.18 | $24.92 | $25.14 | +$0.04 | +0.16% | 2,150,729 | $25.20 | $24.92 $26.18 |
| Sep 1, 2026 | $24.99 | $25.40 | $24.72 | $25.10 | $-0.33 | -1.30% | 1,631,572 | $25.09 | $24.72 $25.40 |
| Aug 31, 2026 | $24.92 | $25.65 | $24.58 | $25.43 | +$0.36 | +1.44% | 2,769,535 | $25.28 | $24.58 $25.65 |
| Aug 28, 2026 | $25.82 | $25.98 | $24.83 | $25.07 | $-1.02 | -3.91% | 1,186,931 | $25.10 | $24.83 $25.98 |
| Aug 27, 2026 | $26.29 | $26.49 | $25.98 | $26.09 | $-0.27 | -1.02% | 1,018,665 | $26.18 | $25.98 $26.49 |
| Aug 26, 2026 | $26.32 | $26.47 | $25.78 | $26.36 | +$0.02 | +0.08% | 1,527,823 | $26.21 | $25.78 $26.47 |
| Aug 25, 2026 | $26.28 | $26.69 | $25.97 | $26.34 | +$0.35 | +1.35% | 1,459,197 | $26.28 | $25.97 $26.69 |
| Aug 24, 2026 | $26.13 | $26.14 | $25.14 | $25.99 | $-0.11 | -0.42% | 1,370,092 | $25.86 | $25.14 $26.14 |
| Aug 21, 2026 | $26.22 | $26.87 | $26.02 | $26.10 | +$0.12 | +0.46% | 1,181,848 | $26.28 | $26.02 $26.87 |