$DYN: Dyne Therapeutics, Inc. - Common Stock
2025-03-04 DYN 2025-03-04 05:00:43 0.00 0.00 -8.30% DYN 2025-03-04 06:01:05 16.17 12.32 0.29% DYN 2025-03-04 08:00:50 15.07 12.32 0.29% DYN 2025-03-04 09:00:39 12.97 11.76 0.00% DYN 2025-03-04 10:00:57 12.28 11.80 2.57% DYN 2025-03-04 11:00:40 11.89 11.85 -3.23% DYN 2025-03-04 12:00:48 12.07 12.02 -2.06% DYN 2025-03-04 13:00:38 11.89 11.86 -3.31% DYN 2025-03-04 14:00:47 11.74 11.71 -4.41% DYN 2025-03-04 15:00:38 11.89 11.86 -3.23% DYN 2025-03-04 16:00:41 12.19 12.14 -1.10% DYN 2025-03-04 17:00:39 12.79 11.00 -3.31% DYN 2025-03-04 18:00:41 14.50 11.00 -3.49% DYN 2025-03-04 21:02:50 0.00 0.00 -3.49% 2025-03-05 DYN 2025-03-05 06:00:41 16.17 10.03 3.90% DYN 2025-03-05 08:00:46 13.78 10.88 3.90% DYN 2025-03-05 09:00:39 14.96 11.90 7.63% DYN 2025-03-05 10:00:44 12.43 11.02 2.11% DYN 2025-03-05 11:00:40 11.85 11.74 -0.49% DYN 2025-03-05 12:00:39 12.14 12.08 1.62% DYN 2025-03-05 13:00:35 12.06 12.01 1.06% DYN 2025-03-05 14:00:44 12.04 12.00 0.89% DYN 2025-03-05 15:00:37 12.08 12.04 1.38% DYN 2025-03-05 16:00:41 12.03 12.00 1.14% DYN 2025-03-05 17:00:35 12.79 11.95 2.44% DYN 2025-03-05 18:00:42 12.18 11.95 2.44% DYN 2025-03-05 21:03:19 0.00 0.00 2.44% 2025-03-06 DYN 2025-03-06 06:00:42 13.65 4.88 -3.95% DYN 2025-03-06 07:00:38 13.65 4.88 -2.61% DYN 2025-03-06 08:00:44 13.65 10.48 -2.61% DYN 2025-03-06 10:00:44 13.65 10.71 -2.61% DYN 2025-03-06 11:00:38 12.00 11.93 -2.02% DYN 2025-03-06 12:00:46 12.23 12.18 0.25% DYN 2025-03-06 13:00:43 12.28 12.24 0.59% DYN 2025-03-06 14:00:47 12.22 12.18 0.25% DYN 2025-03-06 15:00:40 12.23 12.20 0.42% DYN 2025-03-06 16:00:49 12.21 12.16 0.08% DYN 2025-03-06 17:00:38 12.79 11.40 0.50% DYN 2025-03-06 18:00:45 14.16 12.00 0.49% DYN 2025-03-06 19:00:43 14.15 11.40 0.25% DYN 2025-03-06 21:03:36 0.00 0.00 0.25% 2025-03-07 DYN 2025-03-07 06:00:44 14.80 4.90 -3.61% DYN 2025-03-07 07:00:41 14.80 4.90 -1.89% DYN 2025-03-07 08:00:43 14.80 11.46 -0.66% DYN 2025-03-07 09:00:38 14.80 12.10 -0.66% DYN 2025-03-07 10:00:46 12.30 12.19 -0.66% DYN 2025-03-07 11:00:35 12.38 12.28 0.66% DYN 2025-03-07 12:00:49 12.43 12.36 1.23% DYN 2025-03-07 13:00:39 12.35 12.31 0.74% DYN 2025-03-07 14:00:47 12.39 12.33 0.99% DYN 2025-03-07 15:00:38 12.48 12.46 1.81% DYN 2025-03-07 16:00:46 12.64 12.62 3.20% DYN 2025-03-07 17:00:36 12.99 11.60 1.31% DYN 2025-03-07 18:00:41 12.99 12.16 -0.25% DYN 2025-03-07 19:00:38 12.99 10.45 -0.25% DYN 2025-03-07 21:03:51 0.00 0.00 -0.25% 2025-03-10 DYN 2025-03-10 05:00:38 14.80 4.96 -4.25% DYN 2025-03-10 06:00:45 14.80 4.96 2.94% DYN 2025-03-10 07:00:35 12.98 10.06 -3.02% DYN 2025-03-10 09:00:40 12.98 11.07 -3.02% DYN 2025-03-10 10:00:48 11.57 11.52 -6.86% DYN 2025-03-10 11:00:43 11.47 11.41 -7.84% DYN 2025-03-10 12:00:48 11.58 11.53 -6.94% DYN 2025-03-10 13:00:40 11.74 11.71 -5.56% DYN 2025-03-10 14:00:44 11.60 11.57 -6.62% DYN 2025-03-10 15:00:43 11.42 11.40 -8.01% DYN 2025-03-10 16:00:47 12.50 11.01 -7.35% DYN 2025-03-10 17:00:49 12.64 11.28 -7.26% DYN 2025-03-10 18:00:44 12.64 11.40 -7.26% DYN 2025-03-10 20:00:47 0.00 0.00 -7.26% 2025-03-11 DYN 2025-03-11 04:00:43 0.00 10.52 -7.26% DYN 2025-03-11 05:00:44 12.48 10.52 2.98% DYN 2025-03-11 06:00:48 14.80 4.60 2.98% DYN 2025-03-11 07:00:49 14.10 11.01 10.00% DYN 2025-03-11 09:00:45 12.00 11.15 10.00% DYN 2025-03-11 10:00:47 11.45 11.37 -0.89% DYN 2025-03-11 11:00:43 11.22 11.19 -2.34% DYN 2025-03-11 12:00:51 11.55 11.51 0.24% DYN 2025-03-11 13:00:41 11.56 11.54 0.40% DYN 2025-03-11 14:00:44 11.75 11.72 1.85% DYN 2025-03-11 15:00:43 12.11 12.10 4.84% DYN 2025-03-11 16:00:44 14.00 11.46 4.44% DYN 2025-03-11 17:00:40 13.92 12.03 4.70% DYN 2025-03-11 19:00:37 13.67 11.46 4.70% DYN 2025-03-11 20:00:43 0.00 0.00 4.70% 2025-03-12 DYN 2025-03-12 04:00:46 0.00 10.95 4.70% DYN 2025-03-12 05:00:41 14.80 10.49 -3.74% DYN 2025-03-12 06:00:45 14.80 11.02 -2.17% DYN 2025-03-12 07:00:41 14.10 11.16 4.09% DYN 2025-03-12 08:00:48 13.22 11.16 4.09% DYN 2025-03-12 09:00:37 12.35 11.16 4.09% DYN 2025-03-12 10:00:47 12.34 12.28 2.35% DYN 2025-03-12 11:00:42 12.24 12.21 1.65% DYN 2025-03-12 12:00:45 12.06 11.99 -0.17% DYN 2025-03-12 13:00:41 12.11 12.08 0.61% DYN 2025-03-12 14:00:42 12.23 12.19 1.57% DYN 2025-03-12 15:00:40 12.30 12.28 2.26% DYN 2025-03-12 16:00:47 14.00 10.00 2.87% DYN 2025-03-12 17:00:50 14.10 12.12 2.74% DYN 2025-03-12 18:00:45 14.10 10.79 2.74% DYN 2025-03-12 20:00:49 0.00 0.00 2.74% 2025-03-13 DYN 2025-03-13 04:00:46 0.00 11.14 2.74% DYN 2025-03-13 05:00:39 13.58 11.14 -6.32% DYN 2025-03-13 06:00:46 13.58 11.14 -3.74% DYN 2025-03-13 07:00:42 12.98 11.14 -2.33% DYN 2025-03-13 08:00:47 12.98 10.07 -2.33% DYN 2025-03-13 09:00:41 12.98 10.06 2.00% DYN 2025-03-13 10:00:44 12.15 12.09 -1.75% DYN 2025-03-13 11:00:39 12.05 12.01 -2.74% DYN 2025-03-13 12:00:41 12.02 12.01 -2.66% DYN 2025-03-13 13:00:35 12.02 12.00 -2.83% DYN 2025-03-13 14:00:42 12.01 11.98 -3.08% DYN 2025-03-13 15:00:36 12.12 12.10 -2.08% DYN 2025-03-13 16:00:37 14.35 11.65 -3.99% DYN 2025-03-13 17:00:36 13.66 11.65 -3.88% DYN 2025-03-13 18:00:40 13.66 11.40 -7.77% DYN 2025-03-13 19:00:38 13.66 11.40 -4.94% DYN 2025-03-13 20:00:43 0.00 0.00 -4.94% 2025-03-14 DYN 2025-03-14 04:00:43 0.00 10.80 -4.94% DYN 2025-03-14 05:00:38 12.96 10.80 -2.83% DYN 2025-03-14 06:00:41 14.80 10.43 -2.83% DYN 2025-03-14 07:00:36 14.10 11.40 -2.83% DYN 2025-03-14 10:00:43 12.08 11.95 1.13% DYN 2025-03-14 11:00:34 12.22 12.18 2.59% DYN 2025-03-14 12:00:43 12.13 12.08 1.86% DYN 2025-03-14 13:00:38 11.97 11.94 0.65% DYN 2025-03-14 14:00:39 12.02 11.99 1.05% DYN 2025-03-14 15:00:35 12.10 12.08 1.78% DYN 2025-03-14 16:00:44 12.30 10.05 1.38% DYN 2025-03-14 17:00:36 13.35 11.82 1.43% DYN 2025-03-14 18:00:38 13.35 10.43 -0.42% DYN 2025-03-14 20:00:46 0.00 0.00 -0.42% 2025-03-17 DYN 2025-03-17 04:00:48 13.64 12.17 -0.42% DYN 2025-03-17 05:00:42 12.97 12.71 6.73% DYN 2025-03-17 06:00:45 12.97 12.65 6.31% DYN 2025-03-17 07:00:40 12.34 10.96 0.17% DYN 2025-03-17 08:00:46 13.64 12.45 5.64% DYN 2025-03-17 09:00:43 13.64 12.55 4.97% DYN 2025-03-17 10:00:47 12.22 12.10 1.35% DYN 2025-03-17 11:00:40 12.25 12.20 1.43% DYN 2025-03-17 12:00:47 12.33 12.30 2.27% DYN 2025-03-17 13:00:41 12.43 12.37 2.95% DYN 2025-03-17 14:00:44 12.37 12.32 2.53% DYN 2025-03-17 15:00:42 12.40 12.37 2.78% DYN 2025-03-17 16:00:44 13.20 12.36 2.61% DYN 2025-03-17 17:00:48 13.20 12.25 2.82% DYN 2025-03-17 19:00:41 13.00 10.65 2.82% DYN 2025-03-17 20:00:47 0.00 0.00 2.82% 2025-03-18 DYN 2025-03-18 04:00:46 0.00 11.32 2.82% DYN 2025-03-18 05:00:41 13.30 11.33 -2.32% DYN 2025-03-18 06:00:43 12.01 11.32 -2.32% DYN 2025-03-18 07:00:41 12.30 11.34 -2.49% DYN 2025-03-18 08:00:47 12.30 11.56 -2.57% DYN 2025-03-18 09:00:38 12.49 11.75 0.00% DYN 2025-03-18 10:00:47 12.11 12.04 -2.07% DYN 2025-03-18 11:00:42 12.77 12.73 3.65% DYN 2025-03-18 12:00:45 12.72 12.70 3.32% DYN 2025-03-18 13:00:38 12.75 12.72 3.57% DYN 2025-03-18 14:00:44 12.52 12.48 1.49% DYN 2025-03-18 15:00:39 12.56 12.54 1.99% DYN 2025-03-18 16:00:42 12.86 11.33 2.24% DYN 2025-03-18 17:00:43 12.86 12.34 2.19% DYN 2025-03-18 18:00:46 12.86 11.02 2.19% DYN 2025-03-18 19:00:42 12.86 11.00 2.19% DYN 2025-03-18 20:00:48 0.00 0.00 2.19% 2025-03-19 DYN 2025-03-19 04:00:46 0.00 11.59 2.19% DYN 2025-03-19 05:00:41 13.57 11.59 -3.66% DYN 2025-03-19 06:00:47 14.73 5.04 -3.66% DYN 2025-03-19 07:00:38 14.73 11.34 -3.66% DYN 2025-03-19 08:00:43 14.73 12.01 -3.66% DYN 2025-03-19 09:00:48 12.86 12.14 -3.66% DYN 2025-03-19 10:00:45 12.48 12.43 -1.06% DYN 2025-03-19 11:00:38 12.49 12.44 -1.06% DYN 2025-03-19 12:00:48 12.40 12.37 -1.46% DYN 2025-03-19 13:00:42 12.27 12.25 -2.60% DYN 2025-03-19 14:00:47 12.36 12.27 -2.44% DYN 2025-03-19 15:00:45 12.52 12.49 -0.65% DYN 2025-03-19 16:00:46 19.00 11.33 -1.30% DYN 2025-03-19 17:00:39 13.56 12.16 -1.27% DYN 2025-03-19 18:00:47 13.56 10.37 -1.27% DYN 2025-03-19 20:00:46 0.00 0.00 -1.27% 2025-03-20 DYN 2025-03-20 05:00:41 14.80 11.61 -2.78% DYN 2025-03-20 06:00:46 14.80 11.61 -1.43% DYN 2025-03-20 07:00:38 13.56 11.61 -1.67% DYN 2025-03-20 09:00:40 13.56 11.18 -1.67% DYN 2025-03-20 10:00:50 12.37 12.28 -0.64% DYN 2025-03-20 11:00:37 12.26 12.21 -1.27% DYN 2025-03-20 12:00:46 12.40 12.36 -0.24% DYN 2025-03-20 13:00:44 12.34 12.30 -0.56% DYN 2025-03-20 14:00:44 12.28 12.25 -1.03% DYN 2025-03-20 15:00:42 12.40 12.38 -0.08% DYN 2025-03-20 16:00:46 12.49 11.44 -1.11% DYN 2025-03-20 16:08:01 8-K Sec report https://www.sec.gov/Archives/edgar/data/1818794/000119312525058979/0001193125-25-058979-index.htm 8-K - Dyne Therapeutics, Inc. (0001818794) (Filer) DYN 2025-03-20 17:00:41 12.49 12.02 -1.13% DYN 2025-03-20 18:00:47 12.49 11.30 -1.13% DYN 2025-03-20 20:00:42 0.00 0.00 -1.13% 2025-03-21 DYN 2025-03-21 05:00:44 14.80 10.34 4.35% DYN 2025-03-21 06:00:46 14.80 11.35 -2.74% DYN 2025-03-21 07:00:38 13.55 11.35 -1.85% DYN 2025-03-21 08:00:45 13.55 11.35 1.05% DYN 2025-03-21 09:00:37 13.55 11.35 -1.77% DYN 2025-03-21 10:00:47 11.99 11.89 -2.90% DYN 2025-03-21 11:00:39 12.07 12.04 -1.69% DYN 2025-03-21 12:00:48 12.14 12.11 -1.05% DYN 2025-03-21 13:00:45 12.18 12.15 -0.81% DYN 2025-03-21 14:00:49 12.17 12.12 -0.97% DYN 2025-03-21 15:00:42 12.36 12.33 0.73% DYN 2025-03-21 16:00:48 12.49 11.85 -1.45% DYN 2025-03-21 17:01:08 13.55 11.85 -1.47% DYN 2025-03-21 18:00:45 13.55 10.47 -1.47% DYN 2025-03-21 19:00:38 13.55 11.05 -1.47% DYN 2025-03-21 20:00:47 0.00 0.00 -1.47% 2025-03-24 DYN 2025-03-24 05:00:44 14.80 11.10 0.00% DYN 2025-03-24 06:00:51 14.80 4.84 -1.79% DYN 2025-03-24 07:00:42 13.56 10.47 -0.49% DYN 2025-03-24 08:00:48 13.56 10.80 -0.49% DYN 2025-03-24 09:00:45 12.44 10.80 1.63% DYN 2025-03-24 10:00:48 12.17 12.11 0.57% DYN 2025-03-24 11:00:42 12.24 12.19 1.06% DYN 2025-03-24 12:00:48 12.18 12.12 0.73% DYN 2025-03-24 13:00:41 12.27 12.22 1.31% DYN 2025-03-24 14:00:45 12.34 12.30 2.04% DYN 2025-03-24 15:00:44 12.25 12.23 1.31% DYN 2025-03-24 16:00:45 12.49 11.66 2.53% DYN 2025-03-24 17:00:58 13.55 12.15 2.57% DYN 2025-03-24 18:00:51 13.55 11.66 2.57% DYN 2025-03-24 20:00:48 0.00 0.00 0.99% 2025-03-25 DYN 2025-03-25 05:00:42 14.80 4.96 -2.98% DYN 2025-03-25 06:00:44 14.80 4.96 -2.32% DYN 2025-03-25 07:00:39 13.55 10.47 -3.15% DYN 2025-03-25 08:00:48 13.55 10.97 -3.15% DYN 2025-03-25 09:00:42 13.55 11.12 -3.15% DYN 2025-03-25 10:00:50 12.18 12.14 -1.90% DYN 2025-03-25 11:00:43 11.91 11.84 -4.22% DYN 2025-03-25 12:00:52 11.86 11.83 -4.47% DYN 2025-03-25 13:00:43 11.64 11.61 -6.29% DYN 2025-03-25 14:00:47 11.59 11.57 -6.62% DYN 2025-03-25 15:00:40 11.61 11.58 -6.54% DYN 2025-03-25 16:00:46 11.80 11.37 -8.20% DYN 2025-03-25 17:00:41 13.48 11.40 -7.99% DYN 2025-03-25 20:00:44 0.00 0.00 -1.53% 2025-03-26 DYN 2025-03-26 05:00:42 12.87 10.15 -3.31% DYN 2025-03-26 07:00:38 12.85 10.83 -3.31% DYN 2025-03-26 08:00:45 12.85 10.49 -3.31% DYN 2025-03-26 09:00:37 12.85 10.16 1.05% DYN 2025-03-26 10:00:46 11.27 11.24 -1.13% DYN 2025-03-26 11:00:44 11.12 11.08 -2.58% DYN 2025-03-26 12:00:49 10.96 10.93 -3.79% DYN 2025-03-26 13:00:42 10.85 10.83 -4.44% DYN 2025-03-26 14:00:47 10.75 10.73 -5.41% DYN 2025-03-26 15:00:45 11.05 11.03 -2.91% DYN 2025-03-26 16:00:50 12.49 10.88 -1.13% DYN 2025-03-26 17:00:45 13.55 11.04 -1.23% DYN 2025-03-26 18:00:44 13.32 10.40 -0.44% DYN 2025-03-26 19:00:43 13.32 10.40 0.00% DYN 2025-03-26 20:00:42 0.00 0.00 0.00% 2025-03-27 DYN 2025-03-27 05:00:44 14.80 4.51 3.25% DYN 2025-03-27 07:00:43 13.55 10.89 3.25% DYN 2025-03-27 09:00:42 13.44 11.26 3.25% DYN 2025-03-27 10:00:44 11.59 11.44 2.19% DYN 2025-03-27 11:00:44 11.54 11.52 2.37% DYN 2025-03-27 12:00:48 11.44 11.40 1.49% DYN 2025-03-27 13:00:47 11.47 11.44 1.75% DYN 2025-03-27 14:00:49 11.44 11.37 1.14% DYN 2025-03-27 15:00:41 11.61 11.58 2.98% DYN 2025-03-27 16:00:47 11.99 11.25 4.74% DYN 2025-03-27 17:00:38 12.80 11.57 4.80% DYN 2025-03-27 18:00:41 12.80 10.29 4.80% DYN 2025-03-27 19:00:28 13.04 10.29 4.80% DYN 2025-03-27 20:00:34 0.00 0.00 4.80% 2025-03-28 DYN 2025-03-28 05:00:34 14.80 4.72 -0.62% DYN 2025-03-28 06:00:45 14.80 10.83 3.37% DYN 2025-03-28 07:00:39 12.48 11.26 3.37% DYN 2025-03-28 09:00:39 11.99 11.26 3.37% DYN 2025-03-28 10:00:46 11.86 11.82 0.36% DYN 2025-03-28 11:00:40 11.44 11.37 -3.73% DYN 2025-03-28 12:00:45 11.43 11.38 -3.55% DYN 2025-03-28 13:00:43 11.51 11.45 -3.02% DYN 2025-03-28 14:00:44 11.44 11.40 -3.46% DYN 2025-03-28 15:00:42 11.46 11.43 -3.11% DYN 2025-03-28 16:00:43 11.99 11.11 -3.11% DYN 2025-03-28 17:00:40 13.24 11.23 -2.97% DYN 2025-03-28 18:00:46 13.24 10.17 -2.97% DYN 2025-03-28 20:00:47 0.00 0.00 -2.97% 2025-03-31 DYN 2025-03-31 05:00:38 11.00 10.30 -3.81% DYN 2025-03-31 07:00:40 11.00 10.31 -3.81% DYN 2025-03-31 08:00:43 11.00 10.89 -3.81% DYN 2025-03-31 09:00:38 10.99 10.89 -4.07% DYN 2025-03-31 10:00:44 10.34 10.28 -9.92% DYN 2025-03-31 11:00:41 10.08 10.06 -11.69% DYN 2025-03-31 12:00:44 10.29 10.28 -9.83% DYN 2025-03-31 13:00:40 10.08 10.07 -11.44% DYN 2025-03-31 14:00:43 10.40 10.38 -8.98% DYN 2025-03-31 15:00:42 10.65 10.62 -6.86% DYN 2025-03-31 16:00:44 12.49 10.00 -8.39% DYN 2025-03-31 17:01:04 12.38 10.26 -7.60% DYN 2025-03-31 18:00:46 12.38 9.98 -7.60% DYN 2025-03-31 20:00:50 0.00 0.00 -7.60% 2025-04-01 DYN 2025-04-01 05:00:40 12.23 4.19 -3.49% DYN 2025-04-01 07:00:39 12.73 5.86 -3.49% DYN 2025-04-01 08:00:42 13.55 5.86 -3.49% DYN 2025-04-01 09:00:40 13.55 5.95 -3.49% DYN 2025-04-01 10:00:46 10.23 10.20 -2.18% DYN 2025-04-01 11:00:41 9.98 9.93 -4.37% DYN 2025-04-01 12:00:46 10.03 10.02 -3.76% DYN 2025-04-01 13:00:41 9.61 9.60 -7.51% DYN 2025-04-01 14:00:45 9.35 9.34 -9.69% DYN 2025-04-01 15:00:42 9.34 9.32 -10.04% DYN 2025-04-01 16:00:45 9.69 9.00 -10.74% DYN 2025-04-01 17:00:42 10.51 9.05 -11.76% DYN 2025-04-01 18:00:41 10.51 8.00 -11.76% DYN 2025-04-01 19:00:43 10.51 8.00 -7.46% DYN 2025-04-01 20:00:41 0.00 0.00 -7.46% 2025-04-02 DYN 2025-04-02 05:00:33 14.76 3.70 6.12% DYN 2025-04-02 07:00:40 10.51 8.45 6.12% DYN 2025-04-02 08:00:44 9.24 8.45 0.00% DYN 2025-04-02 09:00:40 9.24 8.45 0.10% DYN 2025-04-02 10:00:43 9.46 9.41 1.91% DYN 2025-04-02 11:00:34 9.78 9.75 4.97% DYN 2025-04-02 12:00:40 10.03 9.99 7.27% DYN 2025-04-02 13:00:40 10.04 10.01 7.55% DYN 2025-04-02 14:00:44 10.09 10.07 8.13% DYN 2025-04-02 15:00:41 9.84 9.82 5.74% DYN 2025-04-02 16:00:49 11.99 9.72 6.50% DYN 2025-04-02 17:00:41 10.63 8.75 6.28% DYN 2025-04-02 18:00:42 10.63 8.86 6.28% DYN 2025-04-02 20:00:45 0.00 0.00 6.07%