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

Design Therapeutics Inc (NQ: DSGN )

5.970 -0.180 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.070 6.250 5.870 5.970 77,621 -0.18(-2.93%)
Nov 26, 2024 5.620 6.180 5.530 6.150 138,597 +0.53(+9.43%)
Nov 25, 2024 5.710 5.890 5.620 5.620 77,441 +0.00(+0.00%)
Nov 22, 2024 5.600 5.800 5.470 5.620 83,710 +0.05(+0.90%)
Nov 21, 2024 5.570 5.725 5.430 5.570 100,167 +0.09(+1.64%)
Nov 20, 2024 5.470 5.510 5.340 5.480 72,195 +0.00(+0.00%)
Nov 19, 2024 5.650 5.700 5.320 5.480 86,161 -0.28(-4.86%)
Nov 18, 2024 5.810 5.810 5.400 5.760 146,684 -0.04(-0.69%)
Nov 15, 2024 5.910 5.980 5.611 5.800 240,519 -0.22(-3.65%)
Nov 14, 2024 7.510 7.538 5.710 6.020 312,401 -1.48(-19.73%)
Nov 13, 2024 6.950 7.770 6.950 7.500 400,151 +0.59(+8.54%)
Nov 12, 2024 6.520 6.950 6.430 6.910 204,614 +0.30(+4.54%)
Nov 11, 2024 5.880 6.830 5.760 6.610 249,308 +0.78(+13.38%)
Nov 08, 2024 5.770 5.930 5.315 5.830 161,253 +0.04(+0.69%)
Nov 07, 2024 5.920 6.200 5.755 5.790 109,129 -0.15(-2.53%)
Nov 06, 2024 5.750 6.120 5.570 5.940 202,379 +0.38(+6.83%)
Nov 05, 2024 5.340 5.570 5.250 5.560 95,660 +0.24(+4.51%)
Nov 04, 2024 5.150 5.340 5.050 5.320 85,999 +0.12(+2.31%)
Nov 01, 2024 5.280 5.300 5.050 5.200 69,394 -0.04(-0.76%)
Oct 31, 2024 5.570 5.630 5.220 5.240 71,393 -0.33(-5.92%)
Oct 30, 2024 5.370 5.590 5.290 5.570 89,294 +0.16(+2.96%)
Oct 29, 2024 5.500 5.500 5.220 5.410 58,923 -0.12(-2.17%)
Oct 28, 2024 5.540 5.740 5.360 5.530 64,920 +0.09(+1.65%)
Oct 25, 2024 5.400 5.490 5.310 5.440 66,282 +0.09(+1.68%)
Oct 24, 2024 5.680 5.780 5.330 5.350 55,931 -0.31(-5.48%)
Oct 23, 2024 5.600 5.690 5.470 5.660 77,338 -0.01(-0.18%)
Oct 22, 2024 5.560 5.780 5.425 5.670 80,199 +0.07(+1.25%)
Oct 21, 2024 5.560 5.720 5.333 5.600 110,148 +0.00(+0.09%)
Oct 18, 2024 6.010 6.010 5.310 5.595 144,847 -0.42(-7.06%)
Oct 17, 2024 5.670 6.020 5.610 6.020 627,074 +0.37(+6.55%)
Oct 16, 2024 5.450 5.725 5.387 5.650 123,488 +0.26(+4.82%)
Oct 15, 2024 5.160 5.430 5.140 5.390 114,913 +0.24(+4.66%)
Oct 14, 2024 5.000 5.190 4.950 5.150 142,936 +0.15(+3.00%)
Oct 11, 2024 4.630 5.010 4.630 5.000 203,948 +0.33(+7.07%)
Oct 10, 2024 4.630 4.680 4.500 4.670 80,755 -0.01(-0.21%)
Oct 09, 2024 4.920 4.920 4.620 4.680 158,924 -0.24(-4.88%)
Oct 08, 2024 4.530 4.930 4.490 4.920 187,206 +0.37(+8.01%)
Oct 07, 2024 5.000 5.010 4.485 4.555 137,774 -0.45(-8.90%)
Oct 04, 2024 4.790 5.020 4.700 5.000 201,277 +0.28(+5.93%)
Oct 03, 2024 4.960 4.960 4.510 4.720 240,685 -0.25(-5.03%)
Oct 02, 2024 5.150 5.160 4.660 4.970 385,304 -0.18(-3.50%)
Oct 01, 2024 5.360 5.360 5.000 5.150 273,586 -0.23(-4.28%)
Sep 30, 2024 5.320 5.444 5.245 5.380 112,423 +0.05(+0.94%)
Sep 27, 2024 5.490 5.615 5.300 5.330 135,951 -0.09(-1.66%)
Sep 26, 2024 5.490 5.540 5.340 5.420 85,399 +0.04(+0.74%)
Sep 25, 2024 5.410 5.495 5.310 5.380 102,157 -0.03(-0.55%)
Sep 24, 2024 5.380 5.460 5.210 5.410 164,584 +0.06(+1.12%)
Sep 23, 2024 5.920 5.920 5.350 5.350 198,454 -0.53(-9.01%)
Sep 20, 2024 5.820 6.130 5.770 5.880 639,322 +0.02(+0.34%)
Sep 19, 2024 5.790 5.950 5.710 5.860 156,793 +0.22(+3.90%)
Sep 18, 2024 5.750 5.870 5.560 5.640 196,341 -0.13(-2.25%)
Sep 17, 2024 5.620 5.960 5.550 5.770 285,081 +0.22(+3.96%)
Sep 16, 2024 5.570 5.860 5.440 5.550 173,714 +0.01(+0.18%)
Sep 13, 2024 5.850 5.969 5.200 5.540 291,408 -0.30(-5.14%)
Sep 12, 2024 5.360 6.010 5.350 5.840 376,996 +0.62(+11.88%)
Sep 11, 2024 5.650 5.790 5.050 5.220 465,137 -0.42(-7.45%)
Sep 10, 2024 5.100 6.910 4.980 5.640 4,516,748 +0.76(+15.69%)
Sep 09, 2024 4.580 4.970 4.580 4.875 162,029 +0.21(+4.39%)
Sep 06, 2024 4.720 4.785 4.500 4.670 97,175 -0.04(-0.85%)
Sep 05, 2024 4.850 4.850 4.600 4.710 87,949 -0.10(-2.08%)
Sep 04, 2024 4.670 4.870 4.520 4.810 86,184 +0.08(+1.69%)
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.