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

Design Therapeutics Inc (NQ: DSGN )

4.030 -0.130 (-3.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2023 2.430 2.440 2.325 2.360 289,160 -0.06(-2.28%)
Sep 28, 2023 2.470 2.485 2.370 2.415 168,182 -0.06(-2.23%)
Sep 27, 2023 2.440 2.470 2.410 2.470 190,231 +0.05(+2.07%)
Sep 26, 2023 2.330 2.495 2.300 2.420 317,550 +0.04(+1.89%)
Sep 25, 2023 2.350 2.380 2.360 2.375 160,196 -0.02(-1.04%)
Sep 22, 2023 2.410 2.430 2.380 2.400 216,369 -0.00(-0.21%)
Sep 21, 2023 2.430 2.460 2.390 2.405 208,110 -0.06(-2.24%)
Sep 20, 2023 2.460 2.515 2.393 2.460 335,907 -0.02(-0.81%)
Sep 19, 2023 2.540 2.550 2.450 2.480 328,017 -0.07(-2.75%)
Sep 18, 2023 2.530 2.580 2.470 2.550 383,086 -0.02(-0.78%)
Sep 15, 2023 2.680 2.680 2.540 2.570 759,168 -0.11(-4.10%)
Sep 14, 2023 2.700 2.750 2.640 2.680 356,680 +0.01(+0.37%)
Sep 13, 2023 2.720 2.740 2.645 2.670 432,612 -0.03(-1.11%)
Sep 12, 2023 2.670 2.780 2.610 2.700 576,765 +0.03(+1.12%)
Sep 11, 2023 2.660 2.715 2.570 2.670 683,524 +0.02(+0.75%)
Sep 08, 2023 2.610 2.690 2.520 2.650 669,798 +0.02(+0.76%)
Sep 07, 2023 2.660 2.660 2.500 2.630 875,894 -0.03(-1.13%)
Sep 06, 2023 2.560 2.665 2.500 2.660 785,122 +0.10(+3.91%)
Sep 05, 2023 2.440 2.650 2.400 2.560 1,083,797 +0.08(+3.23%)
Sep 01, 2023 2.480 2.650 2.440 2.480 1,100,015 +0.00(+0.00%)
Aug 31, 2023 2.480 2.525 2.380 2.480 1,618,774 +0.16(+6.90%)
Aug 30, 2023 2.280 2.440 2.280 2.320 1,243,867 +0.01(+0.43%)
Aug 29, 2023 2.200 2.570 2.150 2.310 6,747,844 +0.11(+5.00%)
Aug 28, 2023 2.060 2.255 2.010 2.200 1,994,000 +0.12(+5.77%)
Aug 25, 2023 2.070 2.100 2.010 2.080 705,129 +0.03(+1.46%)
Aug 24, 2023 2.110 2.110 1.970 2.050 798,532 -0.03(-1.44%)
Aug 23, 2023 2.090 2.130 2.030 2.080 592,716 -0.01(-0.48%)
Aug 22, 2023 2.080 2.100 1.940 2.090 1,907,333 +0.04(+1.95%)
Aug 21, 2023 2.130 2.130 1.990 2.050 2,013,325 -0.04(-1.91%)
Aug 18, 2023 2.100 2.150 2.000 2.090 2,785,247 -0.03(-1.42%)
Aug 17, 2023 2.110 2.200 2.060 2.120 2,378,484 -0.01(-0.47%)
Aug 16, 2023 2.220 2.340 2.110 2.130 3,164,586 -0.04(-1.62%)
Aug 15, 2023 2.830 2.870 2.080 2.165 16,098,106 -5.17(-70.46%)
Aug 14, 2023 7.660 7.660 7.180 7.330 158,255 -0.35(-4.56%)
Aug 11, 2023 7.530 7.830 7.530 7.680 216,371 +0.18(+2.40%)
Aug 10, 2023 7.360 7.600 7.300 7.500 139,601 +0.20(+2.74%)
Aug 09, 2023 7.340 7.535 7.260 7.300 165,744 -0.04(-0.54%)
Aug 08, 2023 7.190 7.360 7.110 7.340 122,928 +0.07(+0.96%)
Aug 07, 2023 7.670 7.750 7.180 7.270 153,711 -0.37(-4.84%)
Aug 04, 2023 7.660 8.000 7.580 7.640 77,992 +0.03(+0.39%)
Aug 03, 2023 7.710 7.720 7.360 7.610 198,066 -0.14(-1.81%)
Aug 02, 2023 7.580 7.800 7.415 7.750 270,022 +0.05(+0.65%)
Aug 01, 2023 8.080 8.170 7.590 7.700 107,379 -0.44(-5.41%)
Jul 31, 2023 7.700 8.310 7.700 8.140 115,106 +0.35(+4.49%)
Jul 28, 2023 7.160 7.840 7.130 7.790 162,687 +0.73(+10.34%)
Jul 27, 2023 7.380 7.390 6.980 7.060 146,428 -0.27(-3.68%)
Jul 26, 2023 7.250 7.570 7.210 7.330 95,072 +0.06(+0.83%)
Jul 25, 2023 7.160 7.280 6.970 7.270 174,904 +0.12(+1.68%)
Jul 24, 2023 7.360 7.440 7.130 7.150 367,205 -0.21(-2.85%)
Jul 21, 2023 7.140 7.440 7.080 7.360 357,673 +0.22(+3.08%)
Jul 20, 2023 6.950 7.205 6.860 7.140 440,777 +0.19(+2.73%)
Jul 19, 2023 7.070 7.340 6.930 6.950 349,565 -0.08(-1.14%)
Jul 18, 2023 6.900 7.105 6.890 7.030 241,776 +0.05(+0.72%)
Jul 17, 2023 6.940 7.110 6.880 6.980 128,497 +0.04(+0.58%)
Jul 14, 2023 6.880 6.980 6.690 6.940 183,869 +0.04(+0.58%)
Jul 13, 2023 6.880 6.970 6.840 6.900 247,852 +0.02(+0.29%)
Jul 12, 2023 6.760 7.000 6.210 6.880 190,052 +0.23(+3.46%)
Jul 11, 2023 6.540 6.790 6.420 6.650 157,790 +0.11(+1.68%)
Jul 10, 2023 6.330 6.735 6.320 6.540 108,485 +0.23(+3.65%)
Jul 07, 2023 6.520 6.585 6.250 6.310 143,034 -0.19(-2.92%)
Jul 06, 2023 6.510 6.550 6.230 6.500 112,975 -0.05(-0.76%)
Jul 05, 2023 6.410 6.660 6.330 6.550 184,384 +0.09(+1.39%)
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.