Skip to main content

Design Therapeutics Inc (NQ: DSGN )

3.940 +0.250 (+6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 3.710 4.125 3.710 3.940 423,063 +0.25(+6.78%)
Apr 16, 2024 3.760 3.790 3.640 3.690 214,818 -0.10(-2.64%)
Apr 15, 2024 3.700 3.840 3.530 3.790 473,470 +0.10(+2.71%)
Apr 12, 2024 3.730 3.780 3.615 3.690 115,378 -0.08(-2.12%)
Apr 11, 2024 3.800 3.800 3.515 3.770 501,438 -0.03(-0.79%)
Apr 10, 2024 3.600 3.820 3.450 3.800 630,364 +0.07(+1.88%)
Apr 09, 2024 3.790 3.960 3.700 3.730 81,317 -0.03(-0.80%)
Apr 08, 2024 3.660 3.860 3.470 3.760 348,542 +0.00(+0.00%)
Apr 05, 2024 3.520 3.835 3.480 3.760 428,417 +0.20(+5.62%)
Apr 04, 2024 3.700 3.810 3.550 3.560 137,573 -0.14(-3.78%)
Apr 03, 2024 3.790 3.860 3.625 3.700 202,605 -0.17(-4.39%)
Apr 02, 2024 3.930 3.950 3.760 3.870 218,353 -0.15(-3.73%)
Apr 01, 2024 4.040 4.145 3.911 4.020 301,493 -0.01(-0.25%)
Mar 28, 2024 3.900 4.090 3.820 4.030 220,938 +0.12(+3.07%)
Mar 27, 2024 3.500 3.930 3.500 3.910 328,492 +0.34(+9.52%)
Mar 26, 2024 3.910 3.940 3.415 3.570 664,822 -0.17(-4.55%)
Mar 25, 2024 3.800 3.868 3.610 3.740 863,001 -0.06(-1.58%)
Mar 22, 2024 3.290 3.930 3.260 3.800 940,541 +0.54(+16.56%)
Mar 21, 2024 2.950 3.290 2.911 3.260 704,529 +0.36(+12.41%)
Mar 20, 2024 2.910 2.920 2.570 2.900 450,642 +0.31(+11.97%)
Mar 19, 2024 2.520 2.590 2.480 2.590 218,592 +0.07(+2.78%)
Mar 18, 2024 2.630 2.630 2.450 2.520 181,232 -0.06(-2.33%)
Mar 15, 2024 2.480 2.635 2.480 2.580 261,889 +0.10(+4.03%)
Mar 14, 2024 2.720 2.720 2.460 2.480 164,837 -0.20(-7.46%)
Mar 13, 2024 2.730 2.765 2.670 2.680 114,220 -0.02(-0.74%)
Mar 12, 2024 2.750 2.780 2.690 2.700 120,521 -0.05(-1.82%)
Mar 11, 2024 2.880 2.930 2.730 2.750 198,279 -0.13(-4.51%)
Mar 08, 2024 2.900 2.970 2.850 2.880 98,187 +0.03(+1.05%)
Mar 07, 2024 2.990 2.990 2.840 2.850 142,501 -0.10(-3.39%)
Mar 06, 2024 2.900 2.980 2.840 2.950 139,514 +0.07(+2.43%)
Mar 05, 2024 2.740 2.990 2.730 2.880 224,614 +0.11(+3.97%)
Mar 04, 2024 2.870 2.920 2.720 2.770 142,241 -0.09(-3.15%)
Mar 01, 2024 2.790 2.920 2.790 2.860 180,822 +0.08(+2.88%)
Feb 29, 2024 2.930 2.930 2.780 2.780 96,775 -0.07(-2.46%)
Feb 28, 2024 2.940 2.950 2.840 2.850 224,692 -0.11(-3.72%)
Feb 27, 2024 2.920 2.990 2.860 2.960 359,930 +0.08(+2.78%)
Feb 26, 2024 2.820 2.920 2.790 2.880 158,645 +0.08(+2.86%)
Feb 23, 2024 2.820 2.870 2.755 2.800 218,719 -0.02(-0.71%)
Feb 22, 2024 2.720 2.850 2.720 2.820 281,137 +0.11(+4.06%)
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%)
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.