Dyne Therapeutics, Inc.
DYNNASDAQHealthcare● Active
$17.04
$-1.37(-7.44%)
Market Cap$2.8B
P/E Ratio—
52W High$25
52W Low$8.06
Dyne Therapeutics, Inc.（DYN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dyn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$47.45
Aug 20, 2024
-64.1% from here
5-Year Low5Y
$4.30
Jun 2, 2022
+296.3% from low
IPO Priceadj.
$23.90
Sep 17, 2020
-28.7% since IPO
1 Year Ago
$14.40
Jun 9, 2025
+18.3% in 1Y
5 Years Ago
$20.00
Jun 8, 2021
-14.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DYN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $18.09 | $18.60 | $16.63 | $17.04 | $17.04 | 1.9M | -5.80% |
| Jun 4, 2026 | $18.15 | $18.80 | $18.15 | $18.41 | $18.41 | 1.4M | +1.43% |
| Jun 3, 2026 | $17.25 | $18.07 | $17.19 | $17.99 | $17.99 | 1.6M | +4.29% |
| Jun 2, 2026 | $18.30 | $18.49 | $16.96 | $17.24 | $17.24 | 1.9M | -5.79% |
| Jun 1, 2026 | $19.15 | $19.18 | $18.17 | $18.63 | $18.63 | 1.4M | -2.72% |
| May 29, 2026 | $18.65 | $19.61 | $18.65 | $19.33 | $19.33 | 1.5M | +3.65% |
| May 28, 2026 | $18.15 | $18.68 | $17.93 | $18.56 | $18.56 | 1.3M | +2.26% |
| May 27, 2026 | $18.15 | $18.95 | $17.89 | $18.16 | $18.16 | 1.1M | +0.06% |
| May 26, 2026 | $18.22 | $18.57 | $17.54 | $18.15 | $18.15 | 1.7M | -0.38% |
| May 22, 2026 | $17.21 | $17.97 | $17.15 | $17.37 | $17.37 | 1.4M | +0.93% |
| May 21, 2026 | $17.30 | $17.74 | $16.99 | $17.37 | $17.37 | 1.8M | +0.40% |
| May 20, 2026 | $16.18 | $17.64 | $16.06 | $17.56 | $17.56 | 1.9M | +8.53% |
| May 19, 2026 | $16.48 | $16.63 | $15.87 | $15.92 | $15.92 | 1.7M | -3.40% |
| May 18, 2026 | $17.27 | $17.46 | $16.40 | $16.54 | $16.54 | 1.6M | -4.23% |
| May 15, 2026 | $17.85 | $17.92 | $17.18 | $17.29 | $17.29 | 1.2M | -3.14% |
| May 14, 2026 | $18.47 | $18.84 | $18.11 | $18.28 | $18.28 | 913K | -1.03% |
| May 13, 2026 | $18.43 | $18.68 | $18.19 | $18.44 | $18.44 | 980K | +0.05% |
| May 12, 2026 | $18.44 | $18.52 | $17.73 | $18.37 | $18.37 | 847K | -0.38% |
| May 11, 2026 | $17.56 | $18.66 | $17.52 | $18.46 | $18.46 | 1.2M | +5.13% |
| May 8, 2026 | $17.48 | $17.88 | $17.32 | $17.61 | $17.61 | 1.7M | +0.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DYN
Jan 1 → Dec 31 · 6 years2026-13.0%$19.59 → $17.04
-13.0%
2025-18.1%$23.87 → $19.56
-18.1%
2024+81.0%$13.02 → $23.56
+81.0%
2023+14.2%$11.65 → $13.30
+14.2%
2022-2.1%$11.84 → $11.59
-2.1%
2021-40.5%$20.00 → $11.89
-40.5%
Best Year2024 · +81.0%
Worst Year2021 · -40.5%
Positive Years2 / 6
Avg Annual Return+3.6%
6Y Total Return-14.8%
6Y CAGR~-2.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in DYN?
If you invested $1,000 in DYN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$713
Total Return-28.7%
CAGR~-5.5% / yr
Profit$-287
Based on Sep 17, 2020 · $23.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dyne Therapeutics, Inc.（DYN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DYN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DYN 历史股价FMP 日线复权 OHLCV