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 (NQ: DSGN )

3.710 -0.110 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.780 3.790 3.650 3.710 94,655 -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%)
May 01, 2024 3.540 3.750 3.540 3.620 144,926 +0.10(+2.84%)
Apr 30, 2024 3.670 3.705 3.510 3.520 147,601 -0.20(-5.38%)
Apr 29, 2024 3.810 3.940 3.690 3.720 164,996 -0.06(-1.59%)
Apr 26, 2024 3.770 3.800 3.695 3.780 108,094 +0.02(+0.53%)
Apr 25, 2024 3.550 3.785 3.510 3.760 217,768 +0.11(+3.01%)
Apr 24, 2024 3.580 3.730 3.555 3.650 192,880 -0.01(-0.27%)
Apr 23, 2024 3.880 3.965 3.640 3.660 161,661 -0.23(-5.91%)
Apr 22, 2024 3.710 3.950 3.610 3.890 248,707 +0.19(+5.14%)
Apr 19, 2024 3.720 3.895 3.680 3.700 388,557 -0.04(-1.07%)
Apr 18, 2024 3.910 3.970 3.730 3.740 279,391 -0.20(-5.08%)
Apr 17, 2024 3.710 4.125 3.710 3.940 423,063 +0.25(+6.78%)
Apr 16, 2024 3.760 3.790 3.640 3.690 214,818 -0.10(-2.64%)
Apr 15, 2024 3.700 3.840 3.530 3.790 473,470 +0.10(+2.71%)
Apr 12, 2024 3.730 3.780 3.615 3.690 115,378 -0.08(-2.12%)
Apr 11, 2024 3.800 3.800 3.515 3.770 501,438 -0.03(-0.79%)
Apr 10, 2024 3.600 3.820 3.450 3.800 630,364 +0.07(+1.88%)
Apr 09, 2024 3.790 3.960 3.700 3.730 81,317 -0.03(-0.80%)
Apr 08, 2024 3.660 3.860 3.470 3.760 348,542 +0.00(+0.00%)
Apr 05, 2024 3.520 3.835 3.480 3.760 428,417 +0.20(+5.62%)
Apr 04, 2024 3.700 3.810 3.550 3.560 137,573 -0.14(-3.78%)
Apr 03, 2024 3.790 3.860 3.625 3.700 202,605 -0.17(-4.39%)
Apr 02, 2024 3.930 3.950 3.760 3.870 218,353 -0.15(-3.73%)
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.


 

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.