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

Design Therapeutics, Inc. - Common Stock (NQ: DSGN )

4.080 +0.110 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.990 4.190 3.905 4.080 135,115 +0.11(+2.77%)
Feb 13, 2025 3.690 4.005 3.690 3.970 132,343 +0.29(+7.88%)
Feb 12, 2025 3.780 3.780 3.580 3.680 104,123 -0.05(-1.34%)
Feb 11, 2025 4.150 4.150 3.690 3.730 151,034 -0.53(-12.44%)
Feb 10, 2025 4.290 4.445 4.170 4.260 188,846 -0.03(-0.70%)
Feb 07, 2025 4.360 4.415 4.085 4.290 201,117 -0.13(-2.94%)
Feb 06, 2025 4.910 4.910 4.400 4.420 60,645 -0.44(-9.05%)
Feb 05, 2025 4.860 4.950 4.400 4.860 79,919 +0.02(+0.41%)
Feb 04, 2025 4.670 4.880 4.626 4.840 80,066 +0.12(+2.54%)
Feb 03, 2025 4.670 4.985 4.660 4.720 75,366 -0.13(-2.68%)
Jan 31, 2025 4.980 5.090 4.700 4.850 105,194 -0.12(-2.41%)
Jan 30, 2025 4.970 5.110 4.865 4.970 56,099 +0.03(+0.61%)
Jan 29, 2025 4.990 5.020 4.790 4.940 67,842 -0.07(-1.40%)
Jan 28, 2025 5.060 5.150 4.895 5.010 150,055 -0.05(-0.99%)
Jan 27, 2025 4.770 5.180 4.770 5.060 121,539 +0.09(+1.81%)
Jan 24, 2025 5.090 5.200 4.900 4.970 101,461 -0.15(-2.93%)
Jan 23, 2025 5.110 5.140 4.935 5.120 84,256 -0.06(-1.16%)
Jan 22, 2025 4.910 5.240 4.870 5.180 226,025 +0.31(+6.37%)
Jan 21, 2025 5.150 5.265 4.800 4.870 228,727 -0.19(-3.75%)
Jan 17, 2025 4.830 5.150 4.700 5.060 273,687 +0.32(+6.75%)
Jan 16, 2025 4.410 4.870 4.380 4.740 340,001 +0.38(+8.72%)
Jan 15, 2025 4.100 4.390 4.040 4.360 211,384 +0.34(+8.46%)
Jan 14, 2025 4.100 4.270 3.875 4.020 199,202 -0.09(-2.07%)
Jan 13, 2025 4.460 4.460 3.710 4.105 396,560 -0.41(-9.18%)
Jan 10, 2025 5.000 5.020 4.400 4.520 294,612 -0.56(-10.94%)
Jan 08, 2025 5.820 6.025 5.050 5.075 281,500 -0.84(-14.27%)
Jan 07, 2025 6.260 6.480 5.830 5.920 182,923 -0.39(-6.18%)
Jan 06, 2025 6.660 6.810 6.270 6.310 201,430 -0.35(-5.26%)
Jan 03, 2025 6.190 6.670 6.120 6.660 116,857 +0.49(+7.94%)
Jan 02, 2025 6.230 6.365 6.085 6.170 141,561 +0.00(+0.00%)
Dec 31, 2024 6.170 0 +0.00(+0.00%)
Dec 30, 2024 6.190 6.330 6.040 6.170 205,488 -0.08(-1.28%)
Dec 27, 2024 6.450 6.475 6.140 6.250 148,657 -0.24(-3.70%)
Dec 26, 2024 6.280 6.530 6.195 6.490 82,051 +0.14(+2.20%)
Dec 24, 2024 6.220 6.350 6.130 6.350 45,568 +0.14(+2.25%)
Dec 23, 2024 6.190 6.300 6.000 6.210 114,782 -0.04(-0.64%)
Dec 20, 2024 5.990 6.380 5.860 6.250 578,167 +0.26(+4.34%)
Dec 19, 2024 5.860 6.120 5.550 5.990 265,900 +0.04(+0.67%)
Dec 18, 2024 6.240 6.450 5.760 5.950 250,998 -0.30(-4.80%)
Dec 17, 2024 6.290 6.390 6.000 6.250 273,211 -0.04(-0.64%)
Dec 16, 2024 5.590 6.430 5.580 6.290 265,155 +0.69(+12.32%)
Dec 13, 2024 6.090 6.160 5.160 5.600 281,657 -0.54(-8.79%)
Dec 12, 2024 6.880 7.040 6.140 6.140 230,876 -0.76(-11.01%)
Dec 11, 2024 6.620 7.050 6.560 6.900 412,351 +0.28(+4.23%)
Dec 10, 2024 6.430 6.750 6.385 6.620 150,714 +0.11(+1.69%)
Dec 09, 2024 6.400 6.650 6.270 6.510 204,514 +0.10(+1.56%)
Dec 06, 2024 6.250 6.440 6.098 6.410 91,437 +0.23(+3.72%)
Dec 05, 2024 6.390 6.390 6.030 6.180 129,120 -0.21(-3.29%)
Dec 04, 2024 6.070 6.410 5.900 6.390 275,589 +0.40(+6.68%)
Dec 03, 2024 6.280 6.300 5.790 5.990 140,261 -0.29(-4.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.