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

Design Therapeutics Inc (NQ: DSGN )

3.655 +0.005 (+0.14%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 3, 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 (%)
May 02, 2024 3.690 3.700 3.550 3.650 148,045 +0.03(+0.83%)
May 01, 2024 3.540 3.750 3.540 3.620 144,926 +0.10(+2.84%)
Apr 30, 2024 3.670 3.705 3.510 3.520 147,601 -0.20(-5.38%)
Apr 29, 2024 3.810 3.940 3.690 3.720 164,996 -0.06(-1.59%)
Apr 26, 2024 3.770 3.800 3.695 3.780 108,094 +0.02(+0.53%)
Apr 25, 2024 3.550 3.785 3.510 3.760 217,768 +0.11(+3.01%)
Apr 24, 2024 3.580 3.730 3.555 3.650 192,880 -0.01(-0.27%)
Apr 23, 2024 3.880 3.965 3.640 3.660 161,661 -0.23(-5.91%)
Apr 22, 2024 3.710 3.950 3.610 3.890 248,707 +0.19(+5.14%)
Apr 19, 2024 3.720 3.895 3.680 3.700 388,557 -0.04(-1.07%)
Apr 18, 2024 3.910 3.970 3.730 3.740 279,391 -0.20(-5.08%)
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%)
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.