ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Design Therapeutics, Inc. - Common Stock (NQ:DSGN)

6.110 +0.095 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 6.010 6.210 5.880 6.110 81,597 +0.10(+1.58%)
Oct 02, 2025 6.760 6.825 5.915 6.015 235,961 -0.78(-11.41%)
Oct 01, 2025 7.490 7.490 6.750 6.790 126,240 -0.74(-9.83%)
Sep 30, 2025 6.820 7.590 6.809 7.530 245,296 +0.68(+9.93%)
Sep 29, 2025 6.600 6.915 6.520 6.850 160,378 +0.28(+4.26%)
Sep 26, 2025 6.080 6.630 6.080 6.570 142,732 +0.46(+7.53%)
Sep 25, 2025 6.370 6.470 6.070 6.110 84,157 -0.33(-5.12%)
Sep 24, 2025 6.170 6.470 5.980 6.440 90,295 +0.42(+6.98%)
Sep 23, 2025 6.330 6.395 6.010 6.020 92,210 -0.33(-5.20%)
Sep 22, 2025 6.020 6.610 5.980 6.350 113,085 +0.30(+4.96%)
Sep 19, 2025 6.270 6.270 5.980 6.050 979,409 -0.20(-3.20%)
Sep 18, 2025 5.960 6.270 5.929 6.250 121,118 +0.30(+5.04%)
Sep 17, 2025 5.880 6.150 5.880 5.950 197,807 +0.10(+1.71%)
Sep 16, 2025 5.830 6.010 5.800 5.850 94,874 -0.01(-0.17%)
Sep 15, 2025 6.000 6.060 5.805 5.860 114,313 -0.17(-2.82%)
Sep 12, 2025 5.950 6.164 5.900 6.030 126,139 +0.07(+1.17%)
Sep 11, 2025 6.120 6.380 5.900 5.960 227,081 -0.17(-2.77%)
Sep 10, 2025 6.560 6.626 6.090 6.130 107,528 -0.51(-7.68%)
Sep 09, 2025 5.860 6.647 5.650 6.640 140,884 +0.82(+14.09%)
Sep 08, 2025 6.390 6.553 5.800 5.820 260,094 -0.63(-9.77%)
Sep 05, 2025 6.180 6.565 5.980 6.450 258,711 +0.34(+5.56%)
Sep 04, 2025 5.960 6.140 5.610 6.110 108,278 +0.15(+2.52%)
Sep 03, 2025 5.680 6.050 5.590 5.960 174,814 +0.23(+4.01%)
Sep 02, 2025 5.520 5.880 5.520 5.730 140,083 +0.20(+3.62%)
Aug 29, 2025 5.650 5.650 5.240 5.530 224,142 -0.11(-1.95%)
Aug 28, 2025 5.310 5.680 5.095 5.640 235,154 +0.35(+6.62%)
Aug 27, 2025 5.350 5.500 5.040 5.290 238,706 -0.12(-2.22%)
Aug 26, 2025 5.210 5.410 4.920 5.410 185,665 +0.21(+4.04%)
Aug 25, 2025 5.100 5.240 4.970 5.200 108,728 -0.06(-1.14%)
Aug 22, 2025 5.200 5.275 5.110 5.260 176,513 +0.11(+2.14%)
Aug 21, 2025 4.680 5.150 4.680 5.150 133,934 +0.36(+7.52%)
Aug 20, 2025 5.160 5.235 4.730 4.790 100,047 -0.38(-7.35%)
Aug 19, 2025 5.400 5.480 5.120 5.170 218,746 -0.23(-4.26%)
Aug 18, 2025 5.420 5.600 5.360 5.400 154,551 +0.07(+1.31%)
Aug 15, 2025 5.240 5.500 4.935 5.330 109,780 +0.17(+3.29%)
Aug 14, 2025 5.140 5.340 5.025 5.160 46,955 -0.26(-4.80%)
Aug 13, 2025 5.010 5.480 5.010 5.420 710,915 +0.44(+8.84%)
Aug 12, 2025 4.910 5.150 4.840 4.980 86,721 +0.16(+3.32%)
Aug 11, 2025 4.280 4.860 4.231 4.820 195,303 +0.54(+12.62%)
Aug 08, 2025 4.140 4.338 3.970 4.280 76,926 +0.31(+7.81%)
Aug 07, 2025 4.350 4.350 3.950 3.970 61,872 -0.38(-8.74%)
Aug 06, 2025 4.040 4.415 3.960 4.350 62,946 +0.29(+7.14%)
Aug 05, 2025 3.920 4.130 3.904 4.060 77,760 +0.10(+2.53%)
Aug 04, 2025 3.850 4.125 3.850 3.960 117,355 +0.14(+3.66%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.