Skip to main content

Design Therapeutics Inc (NQ: DSGN )

4.070 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.110 4.120 3.995 4.070 63,928 -0.03(-0.73%)
Jul 18, 2024 4.420 4.420 4.020 4.100 83,650 -0.36(-8.07%)
Jul 17, 2024 4.470 4.550 4.330 4.460 91,713 -0.09(-1.98%)
Jul 16, 2024 4.580 4.705 4.440 4.550 213,114 +0.07(+1.56%)
Jul 15, 2024 4.390 4.600 4.299 4.480 143,876 +0.12(+2.75%)
Jul 12, 2024 4.320 4.560 4.270 4.360 210,495 +0.12(+2.83%)
Jul 11, 2024 3.740 4.290 3.660 4.240 205,897 +0.62(+17.13%)
Jul 10, 2024 3.450 3.660 3.450 3.620 34,164 +0.12(+3.43%)
Jul 09, 2024 3.490 3.540 3.420 3.500 58,044 +0.00(+0.00%)
Jul 08, 2024 3.460 3.570 3.460 3.500 93,881 +0.08(+2.34%)
Jul 05, 2024 3.170 3.440 3.150 3.420 77,061 +0.23(+7.21%)
Jul 03, 2024 3.230 3.330 3.160 3.190 417,876 -0.01(-0.31%)
Jul 02, 2024 3.250 3.400 3.170 3.200 151,139 -0.05(-1.54%)
Jul 01, 2024 3.320 3.350 3.210 3.250 166,612 -0.10(-2.99%)
Jun 28, 2024 3.400 3.500 3.237 3.350 397,800 +0.00(+0.00%)
Jun 27, 2024 3.250 3.380 3.210 3.350 167,072 +0.12(+3.72%)
Jun 26, 2024 3.290 3.310 3.170 3.230 145,840 -0.08(-2.42%)
Jun 25, 2024 3.320 3.430 3.290 3.310 182,491 -0.05(-1.49%)
Jun 24, 2024 3.370 3.430 3.295 3.360 193,475 -0.02(-0.59%)
Jun 21, 2024 3.320 3.420 3.320 3.380 183,126 +0.07(+2.11%)
Jun 20, 2024 3.570 3.610 3.300 3.310 240,220 -0.23(-6.50%)
Jun 18, 2024 3.820 3.840 3.530 3.540 165,010 -0.28(-7.33%)
Jun 17, 2024 3.690 3.830 3.686 3.820 164,829 +0.11(+2.96%)
Jun 14, 2024 3.780 3.790 3.650 3.710 94,656 -0.11(-2.88%)
Jun 13, 2024 3.750 3.845 3.690 3.820 103,050 +0.05(+1.33%)
Jun 12, 2024 4.030 4.030 3.750 3.770 120,035 -0.26(-6.45%)
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%)
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.