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

Design Therapeutics Inc (NQ: DSGN )

4.410 -0.090 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 03, 2023 6.300 6.490 6.120 6.460 126,437 +0.16(+2.54%)
Jun 30, 2023 5.900 6.390 5.780 6.300 361,464 +0.48(+8.25%)
Jun 29, 2023 6.060 6.110 5.745 5.820 705,015 -0.24(-3.96%)
Jun 28, 2023 5.850 6.090 5.770 6.060 346,478 +0.23(+3.95%)
Jun 27, 2023 5.790 5.900 5.530 5.830 157,476 +0.08(+1.39%)
Jun 26, 2023 5.580 5.820 5.540 5.750 203,079 +0.07(+1.23%)
Jun 23, 2023 5.600 5.770 5.345 5.680 748,657 +0.09(+1.61%)
Jun 22, 2023 5.450 5.691 5.367 5.590 212,291 +0.09(+1.64%)
Jun 21, 2023 5.690 5.730 5.430 5.500 358,694 -0.19(-3.34%)
Jun 20, 2023 5.450 5.810 5.250 5.690 221,588 +0.27(+4.98%)
Jun 16, 2023 5.570 5.610 5.335 5.420 529,305 -0.06(-1.09%)
Jun 15, 2023 5.400 5.630 5.400 5.480 258,292 +0.08(+1.48%)
Jun 14, 2023 5.870 5.960 5.355 5.400 345,164 -0.49(-8.32%)
Jun 13, 2023 5.590 5.949 5.540 5.890 216,050 +0.36(+6.51%)
Jun 12, 2023 5.400 5.710 5.300 5.530 345,986 +0.18(+3.36%)
Jun 09, 2023 5.590 5.590 5.310 5.350 186,644 -0.24(-4.29%)
Jun 08, 2023 5.910 5.910 5.450 5.590 99,403 -0.33(-5.57%)
Jun 07, 2023 5.630 6.000 5.560 5.920 194,637 +0.27(+4.78%)
Jun 06, 2023 5.520 5.710 5.370 5.650 173,426 +0.14(+2.54%)
Jun 05, 2023 5.700 5.980 5.470 5.510 126,560 -0.25(-4.34%)
Jun 02, 2023 5.480 5.780 5.350 5.760 144,986 +0.33(+6.08%)
Jun 01, 2023 5.640 5.690 5.370 5.430 241,706 -0.20(-3.55%)
May 31, 2023 6.000 6.090 5.600 5.630 137,735 -0.36(-6.01%)
May 30, 2023 6.260 6.260 5.875 5.990 113,854 -0.14(-2.28%)
May 26, 2023 6.950 6.950 6.060 6.130 145,122 -0.82(-11.80%)
May 25, 2023 7.490 7.490 6.930 6.950 111,588 -0.58(-7.70%)
May 24, 2023 7.600 7.625 7.250 7.530 167,507 -0.11(-1.44%)
May 23, 2023 7.530 7.706 7.310 7.640 195,393 +0.12(+1.60%)
May 22, 2023 7.260 7.675 7.010 7.520 201,702 +0.32(+4.44%)
May 19, 2023 7.100 7.270 7.075 7.200 255,787 +0.22(+3.15%)
May 18, 2023 6.810 7.070 6.770 6.980 175,093 +0.14(+2.05%)
May 17, 2023 6.300 6.900 6.270 6.840 194,716 +0.56(+8.92%)
May 16, 2023 6.660 6.660 6.190 6.280 217,303 -0.53(-7.78%)
May 15, 2023 6.640 6.940 6.640 6.810 135,193 +0.17(+2.56%)
May 12, 2023 6.420 6.780 6.420 6.640 221,122 +0.27(+4.24%)
May 11, 2023 6.650 6.770 6.300 6.370 164,277 -0.30(-4.50%)
May 10, 2023 7.670 8.470 6.630 6.670 318,638 -0.88(-11.66%)
May 09, 2023 7.530 7.700 7.430 7.550 162,980 -0.05(-0.66%)
May 08, 2023 7.570 7.680 7.350 7.600 268,767 +0.02(+0.26%)
May 05, 2023 7.610 7.990 7.560 7.580 439,090 +0.00(+0.00%)
May 04, 2023 7.370 7.640 7.325 7.580 241,483 +0.39(+5.42%)
May 03, 2023 6.840 7.270 6.840 7.190 219,054 +0.36(+5.27%)
May 02, 2023 7.010 7.100 6.780 6.830 254,269 -0.23(-3.26%)
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.