Skip to main content

Design Therapeutics Inc (NQ: DSGN )

2.820 +0.110 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.