Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	17.70	18.50	17.52	18.13	2,205,142	+1.04(+6.09%)
Mar 30, 2026	17.22	17.46	16.87	17.09	1,702,216	-0.05(-0.29%)
Mar 27, 2026	18.43	18.92	17.07	17.14	1,772,127	-1.41(-7.60%)
Mar 26, 2026	18.64	19.29	18.29	18.55	1,569,630	-0.43(-2.27%)
Mar 25, 2026	18.24	19.16	18.23	18.98	2,830,749	+1.13(+6.33%)
Mar 24, 2026	17.60	18.04	17.07	17.85	2,175,508	-0.02(-0.11%)
Mar 23, 2026	18.00	18.74	17.52	17.87	2,151,136	+0.31(+1.77%)
Mar 20, 2026	17.88	18.84	17.25	17.56	5,064,736	-0.24(-1.35%)
Mar 19, 2026	17.84	18.00	17.24	17.80	2,052,215	-0.49(-2.68%)
Mar 18, 2026	18.59	18.71	18.16	18.29	2,561,726	-0.37(-1.98%)
Mar 17, 2026	18.06	19.02	17.63	18.66	2,278,795	+0.53(+2.92%)
Mar 16, 2026	18.37	18.88	18.11	18.13	3,063,426	+0.21(+1.17%)
Mar 13, 2026	18.39	18.80	17.41	17.92	2,445,235	-0.14(-0.78%)
Mar 12, 2026	19.71	19.71	18.01	18.06	2,436,720	-1.93(-9.65%)
Mar 11, 2026	19.75	19.99	18.83	19.99	2,903,521	+0.21(+1.06%)
Mar 10, 2026	17.68	20.03	17.59	19.78	5,746,950	+2.09(+11.81%)
Mar 09, 2026	15.27	18.21	14.96	17.69	5,279,955	+2.83(+19.04%)
Mar 06, 2026	14.75	15.36	14.46	14.86	2,592,893	-0.34(-2.24%)
Mar 05, 2026	15.01	15.23	14.63	15.20	2,038,446	-0.03(-0.20%)
Mar 04, 2026	14.80	15.56	14.41	15.23	1,742,575	+0.63(+4.32%)
Mar 03, 2026	15.49	15.81	14.58	14.60	1,913,011	-1.55(-9.60%)
Mar 02, 2026	14.78	16.34	14.00	16.15	2,257,974	+0.53(+3.39%)
Feb 27, 2026	15.72	16.00	15.10	15.62	1,933,161	-0.57(-3.52%)
Feb 26, 2026	16.01	16.25	15.41	16.19	1,769,415	+0.10(+0.62%)
Feb 25, 2026	15.50	16.16	15.22	16.09	2,332,359	+0.55(+3.54%)
Feb 24, 2026	15.53	15.71	15.25	15.54	1,882,650	+0.09(+0.58%)
Feb 23, 2026	14.98	15.53	14.76	15.45	2,760,624	+0.57(+3.83%)
Feb 20, 2026	15.04	15.17	14.56	14.88	1,761,417	-0.37(-2.43%)
Feb 19, 2026	15.39	15.60	14.96	15.25	1,435,707	-0.13(-0.85%)
Feb 18, 2026	15.11	15.46	14.98	15.38	1,454,906	+0.10(+0.65%)
Feb 17, 2026	15.81	15.81	14.67	15.28	2,349,337	-0.26(-1.67%)
Feb 13, 2026	16.03	16.53	15.51	15.54	899,063	-0.46(-2.88%)
Feb 12, 2026	16.71	16.71	15.80	16.00	2,244,045	-0.68(-4.08%)
Feb 11, 2026	17.11	17.20	16.27	16.68	952,750	-0.46(-2.68%)
Feb 10, 2026	16.93	17.45	16.83	17.14	2,015,964	+0.15(+0.88%)
Feb 09, 2026	16.64	17.07	16.10	16.99	1,860,479	+0.19(+1.13%)
Feb 06, 2026	17.09	17.49	16.40	16.80	1,422,134	+0.25(+1.51%)
Feb 05, 2026	18.13	18.50	16.52	16.55	2,168,531	-1.68(-9.22%)
Feb 04, 2026	19.11	19.11	17.85	18.23	1,885,390	-0.73(-3.85%)
Feb 03, 2026	18.78	19.39	18.56	18.96	1,507,175	+0.20(+1.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information