Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.