Skip to main content

Design Therapeutics Inc (NQ: DSGN )

3.970 -0.060 (-1.49%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 3.750 4.080 3.750 4.030 99,023 +0.23(+6.05%)
Jun 10, 2024 3.780 3.850 3.715 3.800 249,325 -0.05(-1.30%)
Jun 07, 2024 4.070 4.070 3.780 3.850 397,681 -0.24(-5.87%)
Jun 06, 2024 4.140 4.210 4.045 4.090 125,826 -0.07(-1.68%)
Jun 05, 2024 4.070 4.160 4.015 4.160 58,995 +0.10(+2.46%)
Jun 04, 2024 4.020 4.100 3.951 4.060 79,763 -0.01(-0.25%)
Jun 03, 2024 4.110 4.180 3.945 4.070 91,634 +0.02(+0.49%)
May 31, 2024 3.960 4.080 3.960 4.050 70,217 +0.11(+2.79%)
May 30, 2024 3.870 4.070 3.870 3.940 122,964 +0.09(+2.34%)
May 29, 2024 4.180 4.220 3.771 3.850 175,259 -0.36(-8.55%)
May 28, 2024 4.540 4.560 4.165 4.210 208,376 -0.15(-3.44%)
May 24, 2024 4.060 4.405 4.060 4.360 280,961 +0.33(+8.19%)
May 23, 2024 4.160 4.205 4.010 4.030 133,235 -0.13(-3.12%)
May 22, 2024 4.070 4.331 4.050 4.160 152,382 +0.02(+0.48%)
May 21, 2024 4.390 4.445 4.135 4.140 145,943 -0.26(-5.91%)
May 20, 2024 4.390 4.520 4.350 4.400 110,213 -0.01(-0.23%)
May 17, 2024 4.490 4.545 4.370 4.410 121,302 -0.09(-2.00%)
May 16, 2024 4.540 4.555 4.410 4.500 112,227 -0.01(-0.22%)
May 15, 2024 4.490 4.630 4.405 4.510 112,878 +0.02(+0.45%)
May 14, 2024 4.650 4.680 4.465 4.490 125,297 -0.06(-1.32%)
May 13, 2024 4.630 4.770 4.532 4.550 224,015 -0.02(-0.44%)
May 10, 2024 4.770 4.890 4.570 4.570 249,453 -0.20(-4.19%)
May 09, 2024 4.840 4.980 4.670 4.770 492,817 +0.08(+1.71%)
May 08, 2024 4.660 5.230 4.500 4.690 1,283,321 +0.00(+0.00%)
May 07, 2024 3.880 4.750 3.780 4.690 1,786,187 +1.04(+28.49%)
May 06, 2024 3.720 3.770 3.610 3.650 135,366 -0.07(-1.88%)
May 03, 2024 3.760 3.825 3.650 3.720 173,975 +0.07(+1.92%)
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%)
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.