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 )

4.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 4.940 4.940 4.588 4.720 102,088 -0.24(-4.84%)
Mar 12, 2025 5.360 5.570 4.890 4.960 160,470 -0.37(-6.94%)
Mar 11, 2025 4.870 5.420 4.820 5.330 92,496 +0.46(+9.45%)
Mar 10, 2025 4.870 4.960 4.765 4.870 111,612 -0.05(-1.02%)
Mar 07, 2025 5.120 5.180 4.878 4.920 175,460 -0.20(-3.91%)
Mar 06, 2025 4.810 5.359 4.730 5.120 330,871 +0.19(+3.75%)
Mar 05, 2025 4.980 5.100 4.730 4.935 141,795 -0.11(-2.08%)
Mar 04, 2025 4.410 5.100 4.040 5.040 575,971 +0.52(+11.50%)
Mar 03, 2025 4.870 4.970 4.440 4.520 392,561 -0.34(-7.00%)
Feb 28, 2025 4.630 4.890 4.610 4.860 108,004 +0.18(+3.85%)
Feb 27, 2025 4.740 4.950 4.660 4.680 163,511 -0.06(-1.27%)
Feb 26, 2025 4.700 4.830 4.540 4.740 116,010 +0.15(+3.27%)
Feb 25, 2025 4.820 4.830 4.550 4.590 274,200 -0.21(-4.37%)
Feb 24, 2025 4.930 4.960 4.680 4.800 164,327 -0.11(-2.24%)
Feb 21, 2025 5.060 5.190 4.810 4.910 298,187 -0.10(-2.00%)
Feb 20, 2025 4.870 5.170 4.714 5.010 126,423 +0.14(+2.87%)
Feb 19, 2025 4.110 5.090 4.110 4.870 192,442 +0.74(+17.92%)
Feb 18, 2025 4.090 4.290 4.010 4.130 91,755 +0.05(+1.23%)
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%)
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.