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

Design Therapeutics Inc (NQ: DSGN )

3.720 +0.070 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 6.460 6.540 6.090 6.450 294,155 -0.02(-0.31%)
Apr 27, 2023 6.680 6.680 6.360 6.470 181,260 -0.20(-3.00%)
Apr 26, 2023 6.320 6.720 6.190 6.670 211,179 +0.35(+5.54%)
Apr 25, 2023 6.170 6.420 6.150 6.320 249,862 +0.13(+2.10%)
Apr 24, 2023 6.060 6.390 5.810 6.190 240,607 +0.10(+1.64%)
Apr 21, 2023 5.560 6.130 5.465 6.090 289,207 +0.50(+8.94%)
Apr 20, 2023 5.270 5.628 5.170 5.590 1,241,454 +0.29(+5.47%)
Apr 19, 2023 5.120 5.340 5.060 5.300 421,489 +0.10(+1.92%)
Apr 18, 2023 5.230 5.290 5.090 5.200 245,543 +0.01(+0.19%)
Apr 17, 2023 5.220 5.250 4.980 5.190 478,230 +0.00(+0.00%)
Apr 14, 2023 5.320 5.420 5.160 5.190 261,802 -0.11(-2.08%)
Apr 13, 2023 5.000 5.310 4.995 5.300 307,899 +0.31(+6.21%)
Apr 12, 2023 5.100 5.210 4.900 4.990 179,671 -0.07(-1.38%)
Apr 11, 2023 5.160 5.325 5.030 5.060 211,831 -0.14(-2.69%)
Apr 10, 2023 5.450 5.450 5.180 5.200 212,386 -0.23(-4.32%)
Apr 06, 2023 5.500 5.500 5.295 5.435 470,251 -0.01(-0.18%)
Apr 05, 2023 5.950 5.950 5.410 5.445 648,970 -0.12(-2.24%)
Apr 04, 2023 6.050 6.050 5.360 5.570 327,960 -0.44(-7.32%)
Apr 03, 2023 5.760 6.016 5.660 6.010 364,626 +0.24(+4.16%)
Mar 31, 2023 5.730 5.935 5.710 5.770 204,930 +0.07(+1.23%)
Mar 30, 2023 5.850 5.940 5.590 5.700 258,767 -0.10(-1.72%)
Mar 29, 2023 5.550 5.830 5.534 5.800 266,497 +0.30(+5.45%)
Mar 28, 2023 5.800 5.960 5.490 5.500 306,805 -0.28(-4.84%)
Mar 27, 2023 5.860 6.030 5.580 5.780 368,200 -0.03(-0.52%)
Mar 24, 2023 6.090 6.225 5.735 5.810 241,620 -0.36(-5.83%)
Mar 23, 2023 6.290 6.340 5.990 6.170 264,967 -0.07(-1.12%)
Mar 22, 2023 6.250 6.420 6.080 6.240 308,520 +0.01(+0.16%)
Mar 21, 2023 6.590 6.590 6.205 6.230 383,504 -0.29(-4.45%)
Mar 20, 2023 6.530 6.720 6.495 6.520 576,351 +0.01(+0.15%)
Mar 17, 2023 6.910 6.920 6.350 6.510 3,830,047 -0.52(-7.40%)
Mar 16, 2023 6.960 7.160 6.715 7.030 518,189 +0.02(+0.29%)
Mar 15, 2023 7.230 7.580 6.910 7.010 669,328 -0.06(-0.85%)
Mar 14, 2023 7.180 7.310 6.880 7.070 642,538 +0.02(+0.28%)
Mar 13, 2023 6.390 7.200 6.235 7.050 912,560 +0.56(+8.63%)
Mar 10, 2023 7.005 7.005 6.080 6.490 556,136 -0.22(-3.28%)
Mar 09, 2023 7.070 7.143 6.580 6.710 331,905 -0.26(-3.73%)
Mar 08, 2023 7.010 7.175 6.860 6.970 275,050 -0.04(-0.57%)
Mar 07, 2023 6.960 7.150 6.835 7.010 301,781 +0.00(+0.00%)
Mar 06, 2023 7.150 7.150 6.860 7.010 443,015 -0.09(-1.27%)
Mar 03, 2023 7.120 7.270 6.910 7.100 345,660 +0.03(+0.42%)
Mar 02, 2023 7.030 7.130 6.460 7.070 422,883 +0.01(+0.14%)
Mar 01, 2023 7.040 7.150 6.900 7.060 373,258 -0.01(-0.14%)
Feb 28, 2023 7.070 7.200 6.980 7.070 238,855 +0.04(+0.57%)
Feb 27, 2023 7.070 7.100 6.775 7.030 274,417 +0.16(+2.33%)
Feb 24, 2023 7.000 7.010 6.760 6.870 265,299 -0.22(-3.10%)
Feb 23, 2023 7.190 7.250 6.755 7.090 279,520 -0.10(-1.39%)
Feb 22, 2023 6.990 7.245 6.920 7.190 350,874 +0.25(+3.60%)
Feb 21, 2023 7.500 7.580 6.870 6.940 452,250 -0.69(-9.10%)
Feb 17, 2023 6.790 7.660 6.770 7.635 371,177 +0.85(+12.61%)
Feb 16, 2023 6.740 6.960 6.670 6.780 508,910 -0.09(-1.31%)
Feb 15, 2023 6.660 7.130 6.510 6.870 566,578 +0.15(+2.23%)
Feb 14, 2023 6.840 7.005 6.620 6.720 304,809 -0.18(-2.61%)
Feb 13, 2023 7.010 7.140 6.770 6.900 407,933 -0.14(-1.99%)
Feb 10, 2023 7.050 7.210 6.940 7.040 565,881 +0.02(+0.28%)
Feb 09, 2023 7.340 7.500 6.953 7.020 261,173 -0.24(-3.31%)
Feb 08, 2023 7.980 7.980 7.210 7.260 312,279 -0.70(-8.79%)
Feb 07, 2023 7.860 8.175 7.720 7.960 401,815 +0.06(+0.76%)
Feb 06, 2023 8.010 8.105 7.820 7.900 271,469 -0.11(-1.37%)
Feb 03, 2023 8.120 8.360 7.930 8.010 301,803 -0.19(-2.32%)
Feb 02, 2023 8.050 8.375 7.990 8.200 315,901 +0.23(+2.89%)
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.