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)

10.18 -0.44 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2026 10.55 10.97 10.12 10.18 179,698 -0.44(-4.14%)
Jan 22, 2026 9.560 10.80 9.535 10.62 523,013 +1.07(+11.20%)
Jan 21, 2026 9.450 9.780 9.360 9.550 165,128 +0.10(+1.06%)
Jan 20, 2026 9.060 9.780 9.060 9.450 218,880 +0.17(+1.83%)
Jan 16, 2026 9.390 9.750 9.040 9.280 234,089 -0.08(-0.85%)
Jan 15, 2026 9.780 9.910 9.010 9.360 452,439 -0.44(-4.49%)
Jan 14, 2026 9.570 10.01 9.570 9.800 124,941 +0.23(+2.40%)
Jan 13, 2026 9.060 9.800 8.820 9.570 164,620 +0.45(+4.93%)
Jan 12, 2026 9.310 9.490 8.840 9.120 344,324 -0.27(-2.88%)
Jan 09, 2026 9.290 9.890 9.290 9.390 167,118 +0.21(+2.29%)
Jan 08, 2026 9.840 9.915 8.870 9.180 245,764 -0.69(-6.99%)
Jan 07, 2026 9.360 10.17 9.330 9.870 251,096 +1.05(+11.90%)
Jan 06, 2026 8.620 8.980 8.590 8.820 197,111 +0.13(+1.50%)
Jan 05, 2026 9.070 9.070 8.230 8.690 482,564 -0.41(-4.51%)
Jan 02, 2026 9.460 9.710 8.940 9.100 220,083 -0.28(-2.99%)
Dec 31, 2025 9.790 9.875 9.228 9.380 809,724 -0.41(-4.19%)
Dec 30, 2025 9.760 10.01 9.620 9.790 394,045 +0.00(+0.00%)
Dec 29, 2025 9.530 9.820 9.460 9.790 372,391 +0.16(+1.66%)
Dec 26, 2025 9.670 9.765 9.460 9.630 111,454 -0.11(-1.13%)
Dec 24, 2025 9.720 10.08 9.690 9.740 136,074 +0.14(+1.46%)
Dec 23, 2025 9.800 10.07 9.435 9.600 939,766 -0.36(-3.61%)
Dec 22, 2025 9.730 10.11 9.650 9.960 791,321 +0.28(+2.89%)
Dec 19, 2025 9.030 9.830 8.432 9.680 886,535 +0.67(+7.44%)
Dec 18, 2025 8.930 9.440 8.795 9.010 2,440,790 +0.15(+1.69%)
Dec 17, 2025 9.650 9.680 8.690 8.860 752,436 -0.76(-7.90%)
Dec 16, 2025 9.090 9.630 9.080 9.620 144,743 +0.50(+5.48%)
Dec 15, 2025 9.530 9.560 9.080 9.120 105,690 -0.31(-3.29%)
Dec 12, 2025 9.300 9.560 9.230 9.430 210,918 +0.19(+2.06%)
Dec 11, 2025 9.460 9.670 9.157 9.240 173,018 -0.18(-1.91%)
Dec 10, 2025 9.200 9.533 9.000 9.420 202,597 +0.15(+1.62%)
Dec 09, 2025 9.810 10.07 9.120 9.270 221,595 -0.59(-5.98%)
Dec 08, 2025 9.620 10.18 9.380 9.860 224,033 +0.09(+0.92%)
Dec 05, 2025 9.890 10.31 9.690 9.770 296,568 -0.05(-0.51%)
Dec 04, 2025 9.680 10.02 9.330 9.820 320,153 +0.05(+0.51%)
Dec 03, 2025 9.550 10.00 9.050 9.770 957,001 +0.83(+9.28%)
Dec 02, 2025 9.000 9.210 8.580 8.940 393,890 -0.01(-0.11%)
Dec 01, 2025 9.260 9.350 8.750 8.950 142,861 -0.44(-4.69%)
Nov 28, 2025 9.400 9.590 9.065 9.390 124,213 +0.02(+0.21%)
Nov 26, 2025 9.500 9.850 9.340 9.370 416,446 -0.04(-0.43%)
Nov 25, 2025 8.760 9.450 8.210 9.410 342,814 +0.77(+8.91%)
Nov 24, 2025 8.420 8.890 8.380 8.640 217,518 +0.29(+3.47%)
Nov 21, 2025 7.860 8.455 7.820 8.350 280,040 +0.48(+6.10%)
Nov 20, 2025 8.090 8.800 7.810 7.870 691,113 +0.53(+7.22%)
Nov 19, 2025 7.500 7.770 7.250 7.340 223,334 -0.25(-3.29%)
Nov 18, 2025 7.330 7.730 7.270 7.590 378,888 +0.16(+2.15%)
Nov 17, 2025 7.470 7.730 7.236 7.430 162,327 +0.06(+0.81%)
Nov 14, 2025 6.980 7.554 6.810 7.370 793,916 +0.31(+4.39%)
Nov 13, 2025 7.540 7.723 6.890 7.060 142,460 -0.55(-7.23%)
Nov 12, 2025 7.760 7.925 7.450 7.610 1,841,306 -0.15(-1.93%)
Nov 11, 2025 7.390 7.780 7.250 7.760 1,550,054 +0.33(+4.44%)
Nov 10, 2025 7.820 7.865 6.680 7.430 232,936 -0.13(-1.72%)
Nov 07, 2025 6.800 7.930 6.800 7.560 1,260,370 +0.69(+10.04%)
Nov 06, 2025 6.440 6.910 6.230 6.870 138,381 +0.32(+4.89%)
Nov 05, 2025 6.230 6.900 6.230 6.550 86,016 +0.31(+4.97%)
Nov 04, 2025 6.370 6.635 6.160 6.240 120,878 -0.31(-4.73%)
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 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.