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

Design Therapeutics Inc (NQ: DSGN )

4.570 -0.200 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 2.930 2.930 2.780 2.780 96,775 -0.07(-2.46%)
Feb 28, 2024 2.940 2.950 2.840 2.850 224,692 -0.11(-3.72%)
Feb 27, 2024 2.920 2.990 2.860 2.960 359,930 +0.08(+2.78%)
Feb 26, 2024 2.820 2.920 2.790 2.880 158,645 +0.08(+2.86%)
Feb 23, 2024 2.820 2.870 2.755 2.800 218,719 -0.02(-0.71%)
Feb 22, 2024 2.720 2.850 2.720 2.820 281,137 +0.11(+4.06%)
Feb 21, 2024 2.650 2.740 2.570 2.710 229,207 +0.06(+2.26%)
Feb 20, 2024 2.560 2.735 2.510 2.650 249,879 +0.02(+0.76%)
Feb 16, 2024 2.530 2.720 2.520 2.630 293,042 +0.09(+3.54%)
Feb 15, 2024 2.330 2.545 2.320 2.540 221,304 +0.22(+9.48%)
Feb 14, 2024 2.290 2.330 2.260 2.320 117,695 +0.05(+2.20%)
Feb 13, 2024 2.350 2.350 2.245 2.270 273,636 -0.13(-5.42%)
Feb 12, 2024 2.310 2.450 2.310 2.400 250,910 +0.08(+3.45%)
Feb 09, 2024 2.290 2.330 2.250 2.320 158,055 +0.03(+1.31%)
Feb 08, 2024 2.260 2.325 2.260 2.290 110,872 +0.01(+0.44%)
Feb 07, 2024 2.340 2.340 2.260 2.280 139,689 -0.05(-2.15%)
Feb 06, 2024 2.260 2.340 2.260 2.330 109,464 +0.03(+1.30%)
Feb 05, 2024 2.350 2.350 2.260 2.300 160,980 -0.08(-3.36%)
Feb 02, 2024 2.410 2.420 2.350 2.380 193,811 -0.03(-1.24%)
Feb 01, 2024 2.400 2.430 2.375 2.410 122,777 +0.04(+1.69%)
Jan 31, 2024 2.340 2.470 2.340 2.370 281,162 +0.01(+0.42%)
Jan 30, 2024 2.480 2.480 2.340 2.360 98,281 -0.12(-4.84%)
Jan 29, 2024 2.350 2.490 2.320 2.480 189,112 +0.13(+5.53%)
Jan 26, 2024 2.370 2.400 2.320 2.350 126,265 -0.01(-0.42%)
Jan 25, 2024 2.370 2.435 2.310 2.360 176,368 +0.04(+1.72%)
Jan 24, 2024 2.410 2.460 2.320 2.320 127,433 -0.07(-2.93%)
Jan 23, 2024 2.440 2.460 2.375 2.390 96,105 +0.00(+0.00%)
Jan 22, 2024 2.350 2.410 2.310 2.390 135,263 +0.05(+2.14%)
Jan 19, 2024 2.340 2.345 2.275 2.340 198,930 +0.01(+0.43%)
Jan 18, 2024 2.460 2.460 2.300 2.330 169,966 -0.11(-4.51%)
Jan 17, 2024 2.350 2.510 2.350 2.440 799,057 +0.08(+3.39%)
Jan 16, 2024 2.430 2.440 2.350 2.360 218,426 -0.08(-3.28%)
Jan 12, 2024 2.450 2.500 2.420 2.440 436,384 +0.02(+0.83%)
Jan 11, 2024 2.540 2.550 2.420 2.420 291,699 -0.15(-5.84%)
Jan 10, 2024 2.590 2.700 2.530 2.570 121,506 -0.08(-3.02%)
Jan 09, 2024 2.600 2.675 2.545 2.650 161,855 +0.04(+1.53%)
Jan 08, 2024 2.520 2.625 2.460 2.610 159,797 +0.09(+3.57%)
Jan 05, 2024 2.540 2.560 2.400 2.520 227,672 -0.04(-1.56%)
Jan 04, 2024 2.500 2.630 2.480 2.560 367,811 +0.06(+2.40%)
Jan 03, 2024 2.540 2.565 2.470 2.500 235,546 -0.04(-1.57%)
Jan 02, 2024 2.670 2.810 2.530 2.540 447,816 -0.11(-4.15%)
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%)
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.