Design Therapeutics Inc (NQ: DSGN )

5.420 -0.150 (-2.69%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.370 5.590 5.290 5.570 89,294 +0.16(+2.96%)
Oct 29, 2024 5.500 5.500 5.220 5.410 58,923 -0.12(-2.17%)
Oct 28, 2024 5.540 5.740 5.360 5.530 64,920 +0.09(+1.65%)
Oct 25, 2024 5.400 5.490 5.310 5.440 66,282 +0.09(+1.68%)
Oct 24, 2024 5.680 5.780 5.330 5.350 55,931 -0.31(-5.48%)
Oct 23, 2024 5.600 5.690 5.470 5.660 77,338 -0.01(-0.18%)
Oct 22, 2024 5.560 5.780 5.425 5.670 80,199 +0.07(+1.25%)
Oct 21, 2024 5.560 5.720 5.333 5.600 110,148 +0.00(+0.09%)
Oct 18, 2024 6.010 6.010 5.310 5.595 144,847 -0.42(-7.06%)
Oct 17, 2024 5.670 6.020 5.610 6.020 627,074 +0.37(+6.55%)
Oct 16, 2024 5.450 5.725 5.387 5.650 123,488 +0.26(+4.82%)
Oct 15, 2024 5.160 5.430 5.140 5.390 114,913 +0.24(+4.66%)
Oct 14, 2024 5.000 5.190 4.950 5.150 142,936 +0.15(+3.00%)
Oct 11, 2024 4.630 5.010 4.630 5.000 203,948 +0.33(+7.07%)
Oct 10, 2024 4.630 4.680 4.500 4.670 80,755 -0.01(-0.21%)
Oct 09, 2024 4.920 4.920 4.620 4.680 158,924 -0.24(-4.88%)
Oct 08, 2024 4.530 4.930 4.490 4.920 187,206 +0.37(+8.01%)
Oct 07, 2024 5.000 5.010 4.485 4.555 137,774 -0.45(-8.90%)
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.