Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Design Therapeutics Inc
(NQ:
DSGN
)
4.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 23, 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 (%)
Jul 23, 2024
3.980
4.090
3.980
4.050
186,969
+0.00(+0.00%)
Jul 22, 2024
4.080
4.095
3.940
4.050
167,409
-0.02(-0.49%)
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
.