MetaCap

Dyne Therapeutics Stock Price History

NASDAQ: DYNHealth CareBiotechnology: Pharmaceutical PreparationsUSD

16.64+0.27 (+1.65%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 16.64 0.00%

DYN price history at a glance

The price history for Dyne Therapeutics (DYN) on this page begins on September 14, 2020, when the stock closed at $22.80; it most recently closed at $16.64 on October 5, 2026. The highest price in this record is $47.45, reached on August 19, 2024; the latest close is 64.9% below that peak. Across the 5 complete calendar years in the table, DYN finished higher in 2 and lower in 3. Its best year was 2024 (+86.2%) and its worst was 2021 (-43.4%).

Over roughly 6 years the share price changed -27.0%, a -5.1% compound annual price return (excluding dividends). In the last 12 months alone, DYN has gained 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$47.45
Date of high
Aug 19, 2024
Low since 2020
$4.30
Date of low
May 30, 2022
52-week high
$27.31
52-week low
$13.73
IPO year
2020
Last close
$16.37

DYN returns

1 week

+3.48%

1 month

-19.40%

3 months

-32.55%

6 months

-15.44%

Year to date

-16.31%

1 year

+12.43%

3 years

+100.61%

5 years

+10.01%

DYN price return, excluding dividends.

DYN annual returns

Calendar-year price returns
YearYear-end closeReturn
202616.64-10.05%
202518.50-25.28%
202424.76+86.17%
202313.30+14.75%
202211.59-2.52%
202111.89-43.38%
2020*21.00-7.89%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

DYN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.8416.4715.3516.37+2.50%
15.4016.1215.2515.97+3.70%
15.5015.5914.9315.40-0.26%
15.3115.5415.0815.44+1.58%
16.0316.0315.0915.20-3.92%
16.0116.2815.5215.82-1.80%
16.0516.8015.9216.11-0.62%
16.4016.5515.9716.21-0.80%
15.8616.4315.6316.34+1.93%
16.6216.7616.0216.03-2.91%
16.0916.6515.8816.51+1.73%
17.0817.0816.1816.23-5.31%
17.3917.5917.0617.14+0.12%
17.3117.5916.7517.12+0.06%
18.0718.1516.9617.11-5.26%
17.9018.1117.6218.06+4.36%
18.3718.3717.0917.31-3.32%
18.5218.6217.8717.90-3.35%
18.4019.1518.2718.52+1.70%
18.5918.7417.9418.21-1.14%
19.0319.0317.9318.42-4.01%
19.3820.1618.9719.19-5.51%
17.0820.9117.0020.31-16.35%
24.5924.7024.1424.28-2.69%
25.2625.3924.6024.95-0.76%
25.5526.1824.9225.14+0.16%
24.9925.4024.7225.10-1.30%
24.9225.6524.5825.43+1.44%
25.8225.9824.8325.07-3.91%
26.2926.4925.9826.09-1.02%
26.3226.4725.7826.36+0.08%
26.2826.6925.9726.34+1.35%
26.1326.1425.1425.99-0.42%
26.2226.8726.0226.10+0.46%
26.3326.4325.6825.98-2.99%
26.5026.9425.9826.78+3.00%
25.8826.3125.4626.00-0.57%
25.9026.4325.3026.15+1.75%
25.7325.9325.3025.70-1.00%
26.0026.4825.8825.96-0.80%
26.8427.3126.1126.17-2.02%
26.8727.1326.1426.71+0.79%
25.7826.8425.7026.50+0.95%
26.2026.3425.2526.25+1.43%
26.5126.7725.5825.88-1.11%
26.3327.0925.8626.17+0.77%
25.8026.0825.2025.97+2.89%
25.0425.3824.1825.24+0.24%
25.8025.9924.4125.18-2.14%
24.5025.8023.9525.73+2.51%
25.9626.0924.7125.10-3.09%
25.4226.2625.1825.90+1.05%
25.0026.1224.5925.63+4.87%
23.9224.8723.7024.44+2.30%
22.9524.3422.7623.89+2.93%
22.0823.3521.7123.21-2.60%
23.3624.2323.1823.83+1.62%
24.5624.7923.3723.45-1.22%
22.1623.8022.0323.74+4.49%
23.8423.8421.2822.72-5.29%
23.6224.0123.2023.99+0.88%
23.8224.2123.2123.78+0.59%
23.2623.7722.6323.64+0.94%
24.2124.2822.5823.42-3.50%
23.7524.6023.3824.27+1.85%
23.4023.9122.4023.830.00%
22.8024.2722.4523.83+4.33%
23.0723.3222.4222.84-1.00%
21.9223.1121.8223.07+5.87%
22.1522.4421.7021.79-1.89%
21.2822.8921.1822.21+4.47%
20.8521.3520.4421.26+1.53%
20.9621.6220.4220.94+1.60%
20.3121.2620.2520.61+1.38%
20.3821.1320.2720.33+0.35%
20.4421.5420.2320.26-2.92%
20.1820.9920.1120.87+5.40%
20.0020.4919.1419.80+3.13%
18.3320.4418.2419.20+6.25%
18.7318.8217.6518.07-3.52%
18.4619.3918.1918.73+2.97%
18.0418.5217.9518.19+1.34%
17.6818.2717.4017.95+1.58%
17.7518.7617.5217.67-1.40%
17.1618.0016.8917.92+6.60%
17.2817.2916.5616.81-1.35%
18.0918.6016.6317.04-7.44%
18.1518.8018.1518.41+2.33%
17.2518.0717.1917.99+4.35%
18.3018.4916.9617.24-7.46%
19.1519.1918.1718.63-3.62%
18.6519.6118.6519.33+4.15%
18.1518.6917.9318.56+2.20%
18.1518.9617.8918.16+0.06%
18.2218.5717.5418.15+4.49%
17.2117.9717.1517.370.00%
17.3017.7416.9917.37-1.08%
16.1817.6416.0617.56+10.30%
16.4816.6315.8715.92-3.75%
17.2817.4616.4016.54-4.34%
17.8517.9217.1917.29-5.42%
18.4718.8418.1118.28-0.87%
18.4418.6918.1918.44+0.38%
18.4418.5217.7318.37-0.49%
17.5618.6617.5218.46+4.83%
17.4817.8817.3217.61+0.40%
18.8518.9517.3517.54-6.90%
17.7518.9917.5618.84+7.84%
17.9018.1316.9717.47-1.36%
17.3118.0217.2317.71+1.84%
17.4617.8817.2117.39-0.91%
17.4717.9117.2917.55+0.80%
18.0018.0117.3517.41-4.13%
18.0419.0017.9418.16+0.67%
18.3418.4517.9918.04-1.20%
19.4819.4818.1218.26-3.39%
19.4119.4718.2718.90-3.91%
19.2520.0319.0419.67+2.39%
19.9320.0919.0419.21-4.05%
20.1320.3719.7920.02-1.91%
20.6320.9919.9220.41+2.51%
20.0020.3919.4719.91-0.35%
19.9821.4319.4019.98+0.86%
19.1519.9918.8919.81+4.26%
18.7919.1818.3819.00+1.71%
19.6819.9918.5318.68-3.51%
18.1519.3718.1419.36+5.33%
18.9919.2317.9118.38+1.21%
18.1118.3417.8118.16-1.04%
18.7919.0518.3218.35-2.60%
17.4518.9017.4518.84+4.09%
18.4219.0218.0418.10-0.17%
17.7118.5017.5218.13+6.09%
17.2217.4616.8717.09-0.29%
18.4318.9217.0717.14-7.60%
18.6419.2918.2918.55-2.27%
18.2419.1618.2318.98+6.33%
17.6018.0417.0717.85-0.11%
18.0018.7417.5217.87+1.77%
17.8818.8417.2517.56-1.35%
17.8418.0017.2417.80-2.68%
18.5918.7118.1618.29-1.98%
18.0619.0317.6318.66+2.92%
18.3718.8818.1118.13+1.17%
18.3918.8017.4217.92-0.78%
19.7119.7118.0118.06-9.65%
19.7519.9918.8319.99+1.06%
17.6820.0317.6019.78+11.81%
15.2718.2114.9617.69+19.04%
14.7515.3614.4614.86-2.24%
15.0115.2314.6315.20-0.20%
14.8015.5614.4115.23+4.32%
15.4915.8114.5814.60-9.60%
14.7816.3414.0016.15+3.39%
15.7216.0115.1015.62-3.52%
16.0116.2515.4116.19+0.62%
15.5016.1615.2316.09+3.54%
15.5315.7115.2515.54+0.58%
14.9815.5314.7615.45+3.83%
15.0415.1714.5614.88-2.43%
15.3915.6014.9615.25-0.85%
15.1115.4714.9815.38+0.65%
15.8115.8114.6715.28-1.67%
16.0316.5315.5115.54-2.88%
16.7116.7115.8016.00-4.08%
17.1117.2116.2716.68-2.68%
16.9317.4516.8317.14+0.88%
16.6417.0716.1016.99+1.13%
17.0917.4916.4016.80+1.51%
18.1318.5116.5216.55-9.22%
19.1119.1117.8518.23-3.85%
18.7819.3918.5618.96+1.07%
17.5619.0517.4518.76+4.86%
17.6718.0017.1117.89+0.06%
17.5518.0617.3117.88+1.02%
17.9118.2317.2817.70-1.88%
17.9618.5817.8518.04+0.22%
17.7318.2017.4218.000.00%
18.0018.3217.6118.00-0.44%
17.5018.2417.3818.08+3.31%
16.5117.5716.4317.50+5.55%
16.5216.8016.0016.58-0.75%
16.6617.2416.4016.71+1.74%
17.4117.5016.3016.42-5.90%
17.0417.4816.8617.45+2.41%
17.2417.4616.7617.04-2.41%
17.8817.8816.9617.46-1.74%
18.4718.7317.7017.77-2.68%
18.9419.0017.9818.26-5.83%
18.4619.9018.2519.39+7.01%
18.0418.3917.6718.12-0.60%
18.4118.6117.5818.23-1.46%
19.5919.7918.0018.50-5.42%
19.1819.8119.0319.56+1.87%
19.4319.8218.9219.20-1.99%
19.9620.1719.5319.59-2.25%
20.3520.3519.6820.04-1.52%
20.3320.7420.2320.35-0.29%
20.6921.0020.2620.41-1.78%
19.8020.9419.5120.78+4.69%
18.7620.1118.7319.85+7.01%
19.1419.4318.4318.55-1.85%
19.5419.8618.7818.90-3.32%
19.3319.8419.0619.55-0.20%
19.3119.8719.1519.59+1.66%
19.5119.9619.2019.27-0.77%
20.0520.8019.2019.42-1.37%
19.5720.6019.2519.69+6.78%
21.4121.6818.2118.44-16.94%
21.5923.9621.1322.20+9.47%
20.6821.0020.1420.28-1.79%
20.0221.0919.6320.65+2.79%
20.2720.5619.6520.09+0.50%
20.7421.0819.4519.99-3.01%
21.3021.5820.5520.61-5.89%
21.2022.2920.5921.90+3.45%
21.0021.6220.8121.17+1.78%
21.5321.7920.4420.80-4.01%
21.3022.2721.1021.67+2.31%
19.9121.2419.6721.18+5.27%
21.0521.9820.0320.12-2.33%
20.6721.6520.4820.60-1.72%
19.9121.3119.5320.96+3.56%
18.6122.0018.4220.24+7.72%
18.3419.4118.3418.79-0.21%
18.3219.1918.2018.83+1.18%
19.4120.0718.6018.61-5.39%
18.3919.7518.1819.67+6.27%
18.7819.0018.1218.51+0.82%
17.8118.3917.0318.36+0.85%
21.0621.1817.2418.21-12.89%
21.4421.4520.3920.90-2.88%
23.8623.9121.2521.52-10.74%
22.5024.2521.7724.11+6.78%
23.2123.3522.2322.58-4.12%
23.4924.1123.2623.55-0.34%
24.2824.5223.0423.63-2.72%
24.1325.0023.7824.29+0.50%
23.4024.9523.0024.17+41.18%
16.7717.3916.5817.12+3.82%
16.3716.7816.0016.49+0.86%
16.7516.8316.0816.35-2.39%
17.1217.1216.4616.75-1.93%
16.7317.1616.4417.08+4.27%
16.2216.5916.1816.38-0.24%
16.6317.0016.0516.42-0.67%
15.5816.5515.5516.53+6.99%
14.1715.5013.8815.45+10.12%
14.0914.2413.7314.03-0.14%
14.1314.3013.7514.05-4.29%
14.6415.2214.6014.68+0.82%
14.0714.6013.8914.56—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DYN chart for longer ranges.