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

Design Therapeutics Inc (NQ: DSGN )

4.040 +0.240 (+6.32%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 7.900 8.230 7.760 7.850 261,907 -0.08(-1.01%)
Jan 30, 2023 8.250 8.250 7.740 7.930 710,156 -0.34(-4.11%)
Jan 27, 2023 8.470 8.630 8.250 8.270 274,753 -0.22(-2.59%)
Jan 26, 2023 8.930 9.040 8.290 8.490 440,204 -0.39(-4.39%)
Jan 25, 2023 8.530 8.920 8.420 8.880 568,869 +0.16(+1.83%)
Jan 24, 2023 8.690 8.950 8.220 8.720 490,968 +0.15(+1.75%)
Jan 23, 2023 8.850 8.850 8.400 8.570 412,799 -0.35(-3.92%)
Jan 20, 2023 8.530 9.010 8.350 8.920 368,462 +0.54(+6.44%)
Jan 19, 2023 8.360 8.610 8.115 8.380 306,876 +0.00(+0.00%)
Jan 18, 2023 8.690 8.790 8.150 8.380 620,572 -0.20(-2.33%)
Jan 17, 2023 8.980 9.060 8.380 8.580 491,980 -0.42(-4.67%)
Jan 13, 2023 8.970 9.160 8.610 9.000 460,806 -0.08(-0.88%)
Jan 12, 2023 9.150 9.245 8.790 9.080 487,829 -0.06(-0.66%)
Jan 11, 2023 8.920 9.240 8.610 9.140 400,679 +0.19(+2.12%)
Jan 10, 2023 9.030 9.400 8.570 8.950 529,075 -0.09(-1.00%)
Jan 09, 2023 9.440 9.807 8.783 9.040 350,662 -0.34(-3.62%)
Jan 06, 2023 8.950 9.720 8.590 9.380 290,965 +0.50(+5.63%)
Jan 05, 2023 9.360 9.525 8.620 8.880 501,866 -0.62(-6.53%)
Jan 04, 2023 9.760 10.21 9.400 9.500 313,169 -0.27(-2.76%)
Jan 03, 2023 10.34 10.72 9.690 9.770 585,509 -0.49(-4.78%)
Dec 30, 2022 10.18 10.36 9.800 10.26 299,773 -0.04(-0.39%)
Dec 29, 2022 9.580 10.66 9.580 10.30 489,838 +0.75(+7.85%)
Dec 28, 2022 9.220 9.610 9.170 9.550 278,077 +0.36(+3.92%)
Dec 27, 2022 9.510 9.621 8.920 9.190 402,579 -0.34(-3.57%)
Dec 23, 2022 9.250 10.05 8.931 9.530 523,356 +0.25(+2.69%)
Dec 22, 2022 8.880 9.350 8.532 9.280 453,657 +0.79(+9.31%)
Dec 21, 2022 9.000 9.215 8.430 8.490 716,028 +0.43(+5.33%)
Dec 20, 2022 8.320 8.490 7.840 8.060 649,016 -0.27(-3.24%)
Dec 19, 2022 8.640 8.935 8.210 8.330 1,012,650 -0.43(-4.91%)
Dec 16, 2022 8.090 8.880 7.810 8.760 4,472,404 +0.65(+8.01%)
Dec 15, 2022 8.820 9.070 8.060 8.110 629,689 -0.77(-8.67%)
Dec 14, 2022 8.990 9.330 8.780 8.880 525,085 -0.15(-1.66%)
Dec 13, 2022 9.140 9.610 8.860 9.030 772,082 +0.38(+4.39%)
Dec 12, 2022 8.040 9.150 7.702 8.650 1,990,740 +0.79(+10.05%)
Dec 09, 2022 8.680 8.680 7.435 7.860 1,287,902 -0.60(-7.09%)
Dec 08, 2022 8.300 8.660 6.942 8.460 3,592,789 -4.23(-33.33%)
Dec 07, 2022 13.42 13.94 12.58 12.69 388,018 -0.81(-6.00%)
Dec 06, 2022 13.56 13.73 13.15 13.50 338,287 -0.17(-1.24%)
Dec 05, 2022 13.84 14.06 13.50 13.67 267,414 -0.33(-2.36%)
Dec 02, 2022 13.80 14.11 13.41 14.00 422,262 +0.04(+0.29%)
Dec 01, 2022 14.02 14.21 13.27 13.96 278,605 -0.04(-0.29%)
Nov 30, 2022 15.00 15.19 13.88 14.00 392,816 -0.84(-5.66%)
Nov 29, 2022 14.14 15.13 13.56 14.84 181,977 +0.60(+4.21%)
Nov 28, 2022 14.51 15.52 13.99 14.24 196,544 -0.49(-3.33%)
Nov 25, 2022 14.40 15.02 14.40 14.73 72,459 +0.35(+2.43%)
Nov 23, 2022 14.48 14.79 13.86 14.38 165,779 +0.02(+0.14%)
Nov 22, 2022 14.51 14.62 13.98 14.36 514,593 -0.17(-1.17%)
Nov 21, 2022 14.97 15.30 14.46 14.53 349,231 -0.53(-3.52%)
Nov 18, 2022 14.12 15.32 13.84 15.06 292,614 +1.30(+9.45%)
Nov 17, 2022 13.07 13.84 12.48 13.76 381,454 +0.52(+3.93%)
Nov 16, 2022 14.08 14.46 13.19 13.24 225,085 -1.02(-7.15%)
Nov 15, 2022 15.28 16.38 14.13 14.26 176,631 -0.48(-3.26%)
Nov 14, 2022 15.12 15.59 14.68 14.74 222,069 -0.51(-3.34%)
Nov 11, 2022 15.92 16.62 14.88 15.25 586,333 -0.42(-2.68%)
Nov 10, 2022 14.96 15.82 14.61 15.67 431,857 +1.59(+11.29%)
Nov 09, 2022 15.41 15.44 13.91 14.08 233,399 -1.30(-8.45%)
Nov 08, 2022 15.15 16.04 14.86 15.38 261,437 +0.39(+2.60%)
Nov 07, 2022 15.36 15.77 14.71 14.99 318,471 -0.47(-3.04%)
Nov 04, 2022 15.70 15.82 14.24 15.46 372,121 -0.03(-0.19%)
Nov 03, 2022 15.13 15.63 15.03 15.49 314,412 -0.01(-0.06%)
Nov 02, 2022 15.09 15.50 216,125 +0.33(+2.18%)
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.