Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Design Therapeutics Inc (NQ: DSGN )

4.070 -0.090 (-2.16%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.730 2.755 2.570 2.650 246,069 -0.11(-3.99%)
Dec 28, 2023 2.680 2.800 2.670 2.760 658,879 +0.06(+2.22%)
Dec 27, 2023 2.730 2.770 2.655 2.700 201,797 +0.00(+0.00%)
Dec 26, 2023 2.640 2.755 2.645 2.700 369,200 +0.03(+1.12%)
Dec 22, 2023 2.570 2.720 2.570 2.670 393,432 +0.13(+5.12%)
Dec 21, 2023 2.620 2.640 2.530 2.540 192,365 -0.03(-1.17%)
Dec 20, 2023 2.640 2.695 2.570 2.570 311,205 -0.07(-2.65%)
Dec 19, 2023 2.620 2.680 2.600 2.640 313,886 +0.03(+1.15%)
Dec 18, 2023 2.580 2.620 2.505 2.610 450,333 +0.05(+1.95%)
Dec 15, 2023 2.590 2.650 2.550 2.560 701,801 -0.02(-0.78%)
Dec 14, 2023 2.560 2.630 2.501 2.580 395,360 +0.02(+0.78%)
Dec 13, 2023 2.420 2.565 2.415 2.560 533,416 +0.15(+6.22%)
Dec 12, 2023 2.350 2.460 2.280 2.410 379,367 +0.04(+1.69%)
Dec 11, 2023 2.430 2.430 2.341 2.370 311,328 -0.06(-2.47%)
Dec 08, 2023 2.380 2.440 2.330 2.430 190,346 +0.03(+1.25%)
Dec 07, 2023 2.460 2.460 2.375 2.400 198,853 -0.05(-2.04%)
Dec 06, 2023 2.450 2.510 2.420 2.450 426,261 +0.01(+0.41%)
Dec 05, 2023 2.440 2.480 2.390 2.440 210,278 -0.02(-0.81%)
Dec 04, 2023 2.480 2.600 2.450 2.460 393,597 -0.05(-1.99%)
Dec 01, 2023 2.390 2.520 2.390 2.510 822,727 +0.11(+4.58%)
Nov 30, 2023 2.180 2.420 2.165 2.400 855,503 +0.25(+11.63%)
Nov 29, 2023 2.200 2.300 2.150 2.150 1,680,169 -0.03(-1.38%)
Nov 28, 2023 2.200 2.210 2.130 2.180 429,648 -0.01(-0.46%)
Nov 27, 2023 2.240 2.240 2.149 2.190 411,962 -0.03(-1.35%)
Nov 24, 2023 2.190 2.260 2.170 2.220 224,048 +0.01(+0.45%)
Nov 22, 2023 2.190 2.210 2.145 2.210 272,355 +0.02(+0.91%)
Nov 21, 2023 2.240 2.240 2.130 2.190 513,624 -0.04(-1.79%)
Nov 20, 2023 2.220 2.270 2.180 2.230 721,392 +0.01(+0.45%)
Nov 17, 2023 2.230 2.310 2.150 2.220 1,518,346 +0.02(+0.91%)
Nov 16, 2023 2.330 2.330 2.160 2.200 1,412,564 -0.12(-5.17%)
Nov 15, 2023 2.270 2.445 2.270 2.320 548,647 +0.03(+1.31%)
Nov 14, 2023 2.190 2.330 2.180 2.290 1,564,756 +0.24(+11.71%)
Nov 13, 2023 2.020 2.090 1.990 2.050 503,940 +0.04(+1.99%)
Nov 10, 2023 2.000 2.060 1.960 2.010 358,470 +0.02(+1.01%)
Nov 09, 2023 2.040 2.050 1.990 1.990 221,511 -0.05(-2.45%)
Nov 08, 2023 2.130 2.145 2.015 2.040 297,305 -0.10(-4.67%)
Nov 07, 2023 2.140 2.160 2.060 2.140 212,562 +0.01(+0.47%)
Nov 06, 2023 2.200 2.230 2.120 2.130 348,043 -0.06(-2.74%)
Nov 03, 2023 2.110 2.250 2.105 2.190 458,454 +0.10(+4.78%)
Nov 02, 2023 2.050 2.115 2.015 2.090 280,506 +0.07(+3.47%)
Nov 01, 2023 2.030 2.060 2.000 2.020 238,631 -0.02(-0.98%)
Oct 31, 2023 2.030 2.070 2.010 2.040 319,933 +0.00(+0.00%)
Oct 30, 2023 2.030 2.085 2.005 2.040 225,576 +0.02(+0.99%)
Oct 27, 2023 2.060 2.140 1.995 2.020 348,630 -0.05(-2.42%)
Oct 26, 2023 2.070 2.095 2.015 2.070 209,755 +0.04(+1.97%)
Oct 25, 2023 2.080 2.095 1.995 2.030 748,829 -0.06(-2.87%)
Oct 24, 2023 2.140 2.250 2.085 2.090 691,370 -0.04(-1.88%)
Oct 23, 2023 2.140 2.160 2.090 2.130 255,269 -0.02(-0.93%)
Oct 20, 2023 2.140 2.170 2.083 2.150 232,618 -0.03(-1.38%)
Oct 19, 2023 2.110 2.200 2.070 2.180 258,469 +0.05(+2.35%)
Oct 18, 2023 2.190 2.190 2.085 2.130 212,817 -0.07(-3.18%)
Oct 17, 2023 2.160 2.250 2.160 2.200 179,363 +0.02(+0.92%)
Oct 16, 2023 2.170 2.200 2.105 2.180 220,962 +0.04(+1.87%)
Oct 13, 2023 2.150 2.160 2.100 2.140 177,400 -0.03(-1.38%)
Oct 12, 2023 2.260 2.260 2.120 2.170 286,645 -0.08(-3.56%)
Oct 11, 2023 2.270 2.350 2.230 2.250 174,192 -0.04(-1.75%)
Oct 10, 2023 2.210 2.320 2.210 2.290 178,353 +0.07(+3.15%)
Oct 09, 2023 2.270 2.295 2.155 2.220 364,825 -0.08(-3.48%)
Oct 06, 2023 2.320 2.420 2.290 2.300 276,622 -0.06(-2.54%)
Oct 05, 2023 2.250 2.360 2.240 2.360 173,974 +0.09(+3.96%)
Oct 04, 2023 2.280 2.290 2.190 2.270 271,338 -0.03(-1.30%)
Oct 03, 2023 2.310 2.341 2.260 2.300 500,276 +0.02(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.