Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Design Therapeutics Inc
(NQ:
DSGN
)
5.000
+0.280 (+5.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
4.790
5.020
4.700
5.000
201,277
+0.28(+5.93%)
Oct 03, 2024
4.960
4.960
4.510
4.720
240,685
-0.25(-5.03%)
Oct 02, 2024
5.150
5.160
4.660
4.970
385,304
-0.18(-3.50%)
Oct 01, 2024
5.360
5.360
5.000
5.150
273,586
-0.23(-4.28%)
Sep 30, 2024
5.320
5.444
5.245
5.380
112,423
+0.05(+0.94%)
Sep 27, 2024
5.490
5.615
5.300
5.330
135,951
-0.09(-1.66%)
Sep 26, 2024
5.490
5.540
5.340
5.420
85,399
+0.04(+0.74%)
Sep 25, 2024
5.410
5.495
5.310
5.380
102,157
-0.03(-0.55%)
Sep 24, 2024
5.380
5.460
5.210
5.410
164,584
+0.06(+1.12%)
Sep 23, 2024
5.920
5.920
5.350
5.350
198,454
-0.53(-9.01%)
Sep 20, 2024
5.820
6.130
5.770
5.880
639,322
+0.02(+0.34%)
Sep 19, 2024
5.790
5.950
5.710
5.860
156,793
+0.22(+3.90%)
Sep 18, 2024
5.750
5.870
5.560
5.640
196,341
-0.13(-2.25%)
Sep 17, 2024
5.620
5.960
5.550
5.770
285,081
+0.22(+3.96%)
Sep 16, 2024
5.570
5.860
5.440
5.550
173,714
+0.01(+0.18%)
Sep 13, 2024
5.850
5.969
5.200
5.540
291,408
-0.30(-5.14%)
Sep 12, 2024
5.360
6.010
5.350
5.840
376,996
+0.62(+11.88%)
Sep 11, 2024
5.650
5.790
5.050
5.220
465,137
-0.42(-7.45%)
Sep 10, 2024
5.100
6.910
4.980
5.640
4,516,748
+0.76(+15.69%)
Sep 09, 2024
4.580
4.970
4.580
4.875
162,029
+0.21(+4.39%)
Sep 06, 2024
4.720
4.785
4.500
4.670
97,175
-0.04(-0.85%)
Sep 05, 2024
4.850
4.850
4.600
4.710
87,949
-0.10(-2.08%)
Sep 04, 2024
4.670
4.870
4.520
4.810
86,184
+0.08(+1.69%)
Sep 03, 2024
4.770
4.860
4.610
4.730
83,131
-0.02(-0.42%)
Aug 30, 2024
4.740
4.945
4.535
4.750
98,051
+0.04(+0.85%)
Aug 29, 2024
4.770
4.930
4.660
4.710
94,558
+0.00(+0.00%)
Aug 28, 2024
4.860
5.030
4.630
4.710
74,932
-0.21(-4.27%)
Aug 27, 2024
5.390
5.480
4.840
4.920
142,307
-0.44(-8.21%)
Aug 26, 2024
4.970
5.370
4.910
5.360
231,905
+0.47(+9.61%)
Aug 23, 2024
4.940
5.065
4.800
4.890
119,161
-0.02(-0.41%)
Aug 22, 2024
5.250
5.330
4.890
4.910
139,097
-0.34(-6.48%)
Aug 21, 2024
5.070
5.320
4.950
5.250
167,737
+0.24(+4.79%)
Aug 20, 2024
4.790
5.060
4.690
5.010
152,092
+0.26(+5.47%)
Aug 19, 2024
4.470
4.790
4.470
4.750
681,611
+0.30(+6.74%)
Aug 16, 2024
4.280
4.540
4.240
4.450
82,654
+0.16(+3.73%)
Aug 15, 2024
4.340
4.460
4.270
4.290
101,820
+0.07(+1.66%)
Aug 14, 2024
4.460
4.460
4.200
4.220
90,954
-0.19(-4.31%)
Aug 13, 2024
4.290
4.410
4.180
4.410
53,616
+0.16(+3.76%)
Aug 12, 2024
4.230
4.370
4.190
4.250
118,460
+0.01(+0.24%)
Aug 09, 2024
4.060
4.610
4.020
4.240
921,323
+0.18(+4.43%)
Aug 08, 2024
4.160
4.350
3.930
4.060
172,253
-0.02(-0.49%)
Aug 07, 2024
4.280
4.280
3.940
4.080
167,384
-0.13(-3.09%)
Aug 06, 2024
4.660
4.660
4.194
4.210
122,151
-0.45(-9.66%)
Aug 05, 2024
4.690
4.920
4.542
4.660
163,441
-0.08(-1.69%)
Aug 02, 2024
4.790
5.010
4.520
4.740
284,361
-0.31(-6.14%)
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
.