$DYN: Dyne Therapeutics, Inc. - Common Stock
2025-01-13 DYN 2025-01-13 00:02:43 0.00 0.00 -30.20% DYN 2025-01-13 06:00:46 15.97 14.20 0.43% DYN 2025-01-13 07:00:42 15.95 14.85 0.43% DYN 2025-01-13 08:00:50 15.87 14.85 0.43% DYN 2025-01-13 09:00:44 16.50 15.50 0.00% DYN 2025-01-13 10:00:50 16.09 15.50 0.13% DYN 2025-01-13 11:00:43 15.43 15.30 -2.08% DYN 2025-01-13 12:00:52 15.14 15.09 -3.30% DYN 2025-01-13 13:00:42 15.14 15.11 -3.21% DYN 2025-01-13 14:00:45 15.20 15.16 -2.95% DYN 2025-01-13 15:00:44 15.02 15.00 -3.77% DYN 2025-01-13 16:00:46 15.07 15.05 -3.51% DYN 2025-01-13 17:00:40 15.17 15.16 -3.04% DYN 2025-01-13 18:00:44 15.80 14.77 -3.65% 2025-01-14 DYN 2025-01-14 06:00:42 16.29 12.81 -3.65% DYN 2025-01-14 07:00:40 20.19 12.81 -2.71% DYN 2025-01-14 09:00:41 18.45 12.81 0.00% DYN 2025-01-14 10:00:45 21.76 11.04 0.00% DYN 2025-01-14 12:00:44 15.03 14.99 -1.76% DYN 2025-01-14 13:00:42 15.50 15.46 1.26% DYN 2025-01-14 14:00:44 15.25 15.23 -0.25% DYN 2025-01-14 15:00:41 15.31 15.29 0.06% DYN 2025-01-14 16:00:47 15.04 15.02 -1.58% DYN 2025-01-14 17:00:44 14.89 14.87 -2.58% DYN 2025-01-14 18:00:48 15.88 15.00 -1.90% DYN 2025-01-14 19:00:40 15.88 14.55 -1.90% 2025-01-15 DYN 2025-01-15 06:00:48 15.87 6.00 -1.90% DYN 2025-01-15 07:00:41 15.87 6.00 5.43% DYN 2025-01-15 09:00:41 15.62 14.50 0.00% DYN 2025-01-15 10:00:49 15.61 15.38 0.07% DYN 2025-01-15 11:00:40 15.27 15.16 1.31% DYN 2025-01-15 12:00:46 15.43 15.38 2.68% DYN 2025-01-15 13:00:44 15.12 15.08 0.72% DYN 2025-01-15 14:00:47 15.41 15.34 2.49% DYN 2025-01-15 15:00:41 15.77 15.71 4.71% DYN 2025-01-15 16:00:49 15.71 15.65 4.32% DYN 2025-01-15 17:00:41 15.62 15.59 3.92% DYN 2025-01-15 18:00:44 16.97 15.25 3.60% 2025-01-16 DYN 2025-01-16 06:00:47 19.53 15.54 3.60% DYN 2025-01-16 07:00:42 19.53 6.23 3.60% DYN 2025-01-16 08:00:44 18.45 14.30 3.60% DYN 2025-01-16 09:00:40 16.30 15.02 0.00% DYN 2025-01-16 10:00:41 16.29 15.01 0.00% DYN 2025-01-16 11:00:37 14.98 14.83 -4.27% DYN 2025-01-16 12:00:42 14.58 14.52 -6.60% DYN 2025-01-16 13:00:41 14.88 14.84 -4.40% DYN 2025-01-16 14:00:44 15.05 15.02 -3.27% DYN 2025-01-16 15:00:42 14.93 14.86 -4.40% DYN 2025-01-16 16:00:48 14.91 14.87 -4.20% DYN 2025-01-16 17:00:41 14.79 14.77 -5.07% DYN 2025-01-16 18:00:41 15.14 14.47 -6.82% DYN 2025-01-16 19:00:41 15.14 14.85 -6.82% DYN 2025-01-16 21:00:41 15.14 14.85 -4.38% DYN 2025-01-16 22:02:58 15.14 14.85 -6.82% 2025-01-17 DYN 2025-01-17 06:00:46 15.48 5.91 -6.82% DYN 2025-01-17 07:00:43 15.48 9.15 -6.82% DYN 2025-01-17 09:00:41 15.13 14.11 0.00% DYN 2025-01-17 10:00:47 15.13 14.12 0.00% DYN 2025-01-17 11:00:39 15.11 14.87 0.00% DYN 2025-01-17 12:00:41 14.48 14.44 -1.99% DYN 2025-01-17 14:00:45 14.30 14.28 -3.09% DYN 2025-01-17 15:00:39 14.42 14.37 -2.51% DYN 2025-01-17 16:00:44 14.04 14.03 -4.70% DYN 2025-01-17 17:00:37 14.27 14.23 -3.35% DYN 2025-01-17 18:00:41 14.45 14.00 -4.87% DYN 2025-01-17 19:00:38 14.45 14.05 -4.87% DYN 2025-01-17 20:00:42 14.65 14.05 -4.87% DYN 2025-01-17 21:00:41 14.65 14.25 -4.87% DYN 2025-01-17 22:03:01 0.00 0.00 -4.87% DYN 2025-01-17 23:00:43 14.65 14.05 -4.87% 2025-01-20 DYN 2025-01-20 00:02:50 0.00 0.00 -4.87% 2025-01-21 DYN 2025-01-21 06:00:46 14.68 5.66 -4.87% DYN 2025-01-21 08:00:42 0.00 0.00 -4.87% DYN 2025-01-21 09:00:39 15.40 14.20 6.23% DYN 2025-01-21 10:00:49 14.75 14.15 4.20% DYN 2025-01-21 11:00:43 14.67 14.28 1.76% DYN 2025-01-21 15:00:42 14.63 14.59 3.11% DYN 2025-01-21 16:00:45 14.49 14.47 2.37% DYN 2025-01-21 17:00:42 14.50 14.48 2.51% DYN 2025-01-21 18:00:46 14.60 14.00 2.97% DYN 2025-01-21 22:03:09 0.00 0.00 2.97% 2025-01-22 DYN 2025-01-22 06:00:50 15.98 5.82 2.97% DYN 2025-01-22 07:00:44 14.72 5.82 2.97% DYN 2025-01-22 08:00:45 14.75 5.82 2.97% DYN 2025-01-22 09:00:44 14.72 14.01 0.00% DYN 2025-01-22 10:00:50 14.72 14.03 0.00% DYN 2025-01-22 11:00:41 14.91 14.62 0.71% DYN 2025-01-22 12:00:52 14.26 14.21 -2.19% DYN 2025-01-22 13:00:41 14.39 14.36 -1.20% DYN 2025-01-22 14:00:47 14.35 14.31 -1.56% DYN 2025-01-22 15:00:40 14.40 14.38 -1.06% DYN 2025-01-22 16:00:42 14.42 14.40 -1.06% DYN 2025-01-22 17:00:41 14.31 14.29 -1.84% DYN 2025-01-22 18:00:46 14.40 14.00 -1.10% DYN 2025-01-22 20:00:45 14.40 14.05 -1.10% DYN 2025-01-22 22:02:45 0.00 0.00 -1.10% 2025-01-23 DYN 2025-01-23 06:00:48 14.79 13.12 -6.87% DYN 2025-01-23 07:00:41 16.06 9.15 -6.87% DYN 2025-01-23 08:00:41 14.79 9.15 -6.87% DYN 2025-01-23 09:00:45 14.20 14.00 -6.87% DYN 2025-01-23 10:00:45 14.25 13.31 -0.48% DYN 2025-01-23 11:00:43 13.82 13.71 -2.41% DYN 2025-01-23 12:00:47 13.96 13.94 -1.10% DYN 2025-01-23 13:00:42 13.99 13.94 -1.10% DYN 2025-01-23 14:00:46 13.92 13.91 -1.31% DYN 2025-01-23 15:00:44 13.91 13.88 -1.51% DYN 2025-01-23 16:00:43 13.91 13.90 -1.37% DYN 2025-01-23 17:00:42 13.79 13.77 -2.27% DYN 2025-01-23 18:00:49 14.78 13.57 -0.07% DYN 2025-01-23 19:00:48 14.41 13.57 -0.07% DYN 2025-01-23 21:00:46 0.00 0.00 -0.07% 2025-01-24 DYN 2025-01-24 06:00:46 14.95 13.61 -0.07% DYN 2025-01-24 08:00:47 14.95 12.44 -0.07% DYN 2025-01-24 09:00:40 14.20 13.62 1.49% DYN 2025-01-24 10:00:45 13.77 13.63 -0.21% DYN 2025-01-24 11:00:43 13.73 13.72 0.21% DYN 2025-01-24 12:01:59 13.56 13.53 -1.13% DYN 2025-01-24 13:00:43 14.02 13.94 1.91% DYN 2025-01-24 14:00:47 14.19 14.13 3.19% DYN 2025-01-24 15:00:43 13.72 13.69 0.07% DYN 2025-01-24 16:00:49 13.51 13.49 -1.35% DYN 2025-01-24 17:00:45 13.90 13.40 0.21% DYN 2025-01-24 18:00:47 13.90 13.45 0.22% DYN 2025-01-24 20:00:47 13.90 13.40 0.22% DYN 2025-01-24 22:02:52 0.00 0.00 -1.24% 2025-01-27 DYN 2025-01-27 06:00:44 14.96 12.00 -1.24% DYN 2025-01-27 09:00:50 13.78 13.01 -1.24% DYN 2025-01-27 10:00:49 13.78 13.20 -1.24% DYN 2025-01-27 11:00:46 13.99 13.95 1.75% DYN 2025-01-27 12:00:47 14.03 14.01 2.19% DYN 2025-01-27 13:00:40 13.90 13.87 1.24% DYN 2025-01-27 14:00:46 13.91 13.85 1.17% DYN 2025-01-27 15:00:38 13.44 13.41 -2.12% DYN 2025-01-27 16:00:42 13.76 13.72 0.07% DYN 2025-01-27 17:00:36 14.33 13.25 -0.37% DYN 2025-01-27 18:00:42 14.20 13.00 -0.36% DYN 2025-01-27 21:01:11 0.00 0.00 -0.36% 2025-01-28 DYN 2025-01-28 06:00:46 14.18 10.98 -4.81% DYN 2025-01-28 07:00:39 15.26 12.09 -4.81% DYN 2025-01-28 08:00:45 15.15 13.00 -4.81% DYN 2025-01-28 09:00:38 13.99 13.51 -4.81% DYN 2025-01-28 10:00:42 13.99 13.51 0.95% DYN 2025-01-28 11:00:36 13.42 13.38 -1.82% DYN 2025-01-28 12:00:47 13.65 13.61 -0.51% DYN 2025-01-28 14:00:46 13.54 13.52 -0.95% DYN 2025-01-28 15:00:42 13.46 13.44 -1.68% DYN 2025-01-28 16:00:46 13.58 13.54 -0.73% DYN 2025-01-28 17:00:43 14.00 13.32 -1.53% DYN 2025-01-28 18:00:46 14.00 13.00 -1.54% DYN 2025-01-28 21:01:37 0.00 0.00 -1.54% 2025-01-29 DYN 2025-01-29 06:00:44 13.97 5.39 -1.54% DYN 2025-01-29 07:00:44 15.17 5.39 -1.54% DYN 2025-01-29 08:00:47 15.17 13.00 -1.54% DYN 2025-01-29 09:00:42 13.97 13.11 -1.54% DYN 2025-01-29 10:00:42 13.93 13.34 -1.54% DYN 2025-01-29 11:00:38 13.66 13.58 0.66% DYN 2025-01-29 12:00:45 13.59 13.55 0.88% DYN 2025-01-29 13:00:39 13.46 13.42 -0.22% DYN 2025-01-29 14:00:46 13.52 13.49 0.29% DYN 2025-01-29 15:00:35 13.80 13.73 2.12% DYN 2025-01-29 16:00:41 13.70 13.65 1.54% DYN 2025-01-29 17:00:39 13.98 13.40 0.59% DYN 2025-01-29 18:00:41 13.99 13.40 0.59% DYN 2025-01-29 20:00:42 13.99 13.32 2.08% DYN 2025-01-29 21:01:28 0.00 0.00 2.08% 2025-01-30 DYN 2025-01-30 06:00:44 15.17 12.29 2.08% DYN 2025-01-30 08:00:45 15.17 13.00 2.08% DYN 2025-01-30 09:00:40 13.97 13.00 2.08% DYN 2025-01-30 10:00:41 13.97 13.61 2.08% DYN 2025-01-30 11:00:48 14.09 14.00 3.57% DYN 2025-01-30 12:00:39 13.92 13.87 2.67% DYN 2025-01-30 13:00:37 14.02 13.98 3.34% DYN 2025-01-30 14:00:42 14.01 13.97 3.27% DYN 2025-01-30 15:00:42 13.92 13.90 2.75% DYN 2025-01-30 16:00:43 14.07 14.05 3.86% DYN 2025-01-30 17:00:41 14.40 13.72 4.46% DYN 2025-01-30 18:00:41 14.28 13.90 4.43% DYN 2025-01-30 20:00:40 14.40 13.90 4.43% DYN 2025-01-30 21:02:27 0.00 0.00 4.43% 2025-01-31 DYN 2025-01-31 06:00:40 14.96 9.15 4.43% DYN 2025-01-31 07:00:37 14.91 14.15 4.43% DYN 2025-01-31 08:00:42 14.96 14.15 4.43% DYN 2025-01-31 10:00:48 14.95 14.15 4.43% DYN 2025-01-31 11:00:39 14.46 14.19 1.40% DYN 2025-01-31 12:00:44 14.37 14.32 1.55% DYN 2025-01-31 13:00:41 14.47 14.41 2.29% DYN 2025-01-31 14:00:48 14.71 14.65 3.84% DYN 2025-01-31 15:00:40 14.22 14.19 0.52% DYN 2025-01-31 16:00:44 14.31 14.28 1.18% DYN 2025-01-31 17:00:38 14.97 13.72 0.59% DYN 2025-01-31 18:00:43 15.00 13.00 0.57% DYN 2025-01-31 19:00:39 15.00 13.00 0.42% DYN 2025-01-31 21:03:01 0.00 0.00 0.42% 2025-02-03 DYN 2025-02-03 06:00:45 14.00 12.22 -6.08% DYN 2025-02-03 07:00:35 14.00 11.97 -6.08% DYN 2025-02-03 08:00:42 14.00 13.00 -6.08% DYN 2025-02-03 09:00:42 13.99 13.51 -6.08% DYN 2025-02-03 11:00:49 13.48 13.41 -5.37% DYN 2025-02-03 12:00:44 13.97 13.91 -1.84% DYN 2025-02-03 13:00:39 13.80 13.76 -3.11% DYN 2025-02-03 14:00:46 13.79 13.76 -3.18% DYN 2025-02-03 15:00:41 13.94 13.90 -2.05% DYN 2025-02-03 16:00:42 14.02 13.99 -1.49% DYN 2025-02-03 17:00:39 14.85 13.70 -2.48% DYN 2025-02-03 18:00:42 15.63 13.70 -2.46% DYN 2025-02-03 19:00:30 15.63 13.30 -2.46% DYN 2025-02-03 21:02:59 0.00 0.00 -2.46% 2025-02-04 DYN 2025-02-04 06:00:45 16.24 12.94 -2.46% DYN 2025-02-04 08:00:44 14.89 13.51 -2.46% DYN 2025-02-04 09:00:39 14.89 14.00 3.02% DYN 2025-02-04 10:00:44 14.88 13.00 3.02% DYN 2025-02-04 11:00:44 13.92 13.81 0.42% DYN 2025-02-04 12:00:46 14.07 14.00 1.20% DYN 2025-02-04 13:00:38 14.52 14.46 4.43% DYN 2025-02-04 14:00:41 14.42 14.40 3.80% DYN 2025-02-04 15:00:34 14.92 14.89 7.31% DYN 2025-02-04 16:00:45 14.75 14.72 6.12% DYN 2025-02-04 17:00:39 15.00 13.70 6.47% DYN 2025-02-04 18:00:43 16.24 13.70 6.63% DYN 2025-02-04 21:02:45 0.00 0.00 6.63% 2025-02-05 DYN 2025-02-05 06:00:47 14.96 12.21 6.63% DYN 2025-02-05 08:00:53 14.96 13.36 6.63% DYN 2025-02-05 10:00:42 14.77 14.74 -0.50% DYN 2025-02-05 11:00:39 15.38 15.28 3.82% DYN 2025-02-05 12:00:44 15.28 15.23 3.39% DYN 2025-02-05 13:00:38 15.35 15.30 3.89% DYN 2025-02-05 14:00:47 15.51 15.45 4.97% DYN 2025-02-05 15:00:39 15.68 15.65 6.27% DYN 2025-02-05 16:00:46 15.83 15.80 7.28% DYN 2025-02-05 17:00:46 16.15 15.01 6.42% DYN 2025-02-05 18:00:46 16.15 15.00 6.02% DYN 2025-02-05 19:00:40 17.02 15.52 5.95% DYN 2025-02-05 20:00:49 17.02 15.00 5.54% DYN 2025-02-05 21:03:10 0.00 0.00 5.54% 2025-02-06 DYN 2025-02-06 06:00:46 16.23 15.00 5.54% DYN 2025-02-06 08:00:52 16.23 15.06 5.54% DYN 2025-02-06 09:00:42 16.23 15.41 5.54% DYN 2025-02-06 10:00:47 16.23 15.48 5.54% DYN 2025-02-06 11:00:40 16.12 16.03 2.91% DYN 2025-02-06 12:00:43 16.59 16.54 6.02% DYN 2025-02-06 13:00:37 16.71 16.68 6.83% DYN 2025-02-06 14:00:50 17.11 17.10 9.60% DYN 2025-02-06 15:00:43 16.97 16.92 8.45% DYN 2025-02-06 16:00:46 16.88 16.85 7.98% DYN 2025-02-06 17:00:41 17.06 16.15 7.30% DYN 2025-02-06 18:00:48 16.90 16.15 6.89% DYN 2025-02-06 19:00:44 16.90 16.79 6.89% DYN 2025-02-06 20:00:48 16.90 16.15 7.53% DYN 2025-02-06 21:02:53 0.00 0.00 7.53% 2025-02-07 DYN 2025-02-07 05:00:44 17.14 0.00 7.53% DYN 2025-02-07 06:00:48 16.89 14.32 7.53% DYN 2025-02-07 07:00:45 16.92 14.32 7.53% DYN 2025-02-07 10:00:46 16.92 16.01 0.89% DYN 2025-02-07 11:00:41 16.37 16.31 -2.74% DYN 2025-02-07 12:00:44 15.70 15.66 -6.89% DYN 2025-02-07 13:00:45 15.69 15.60 -6.95% DYN 2025-02-07 14:00:54 15.69 15.65 -6.95% DYN 2025-02-07 15:00:44 15.49 15.46 -8.29% DYN 2025-02-07 16:00:45 15.53 15.50 -7.97% DYN 2025-02-07 17:00:47 17.14 15.38 -8.86% DYN 2025-02-07 18:00:44 17.14 15.38 -8.29% DYN 2025-02-07 19:00:41 17.14 15.38 -7.52% DYN 2025-02-07 20:00:45 17.14 15.00 -7.52% DYN 2025-02-07 21:03:21 0.00 0.00 -7.52% 2025-02-10 DYN 2025-02-10 06:00:48 18.41 15.34 -7.52% DYN 2025-02-10 07:00:42 18.41 15.34 3.88% DYN 2025-02-10 09:00:44 16.01 15.34 3.88% DYN 2025-02-10 10:00:46 15.99 15.44 3.88%