Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.250 -0.240 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 6.450 6.475 6.140 6.250 148,557 -0.24(-3.70%)
Dec 26, 2024 6.280 6.530 6.195 6.490 82,051 +0.14(+2.20%)
Dec 24, 2024 6.220 6.350 6.130 6.350 45,568 +0.14(+2.25%)
Dec 23, 2024 6.190 6.300 6.000 6.210 114,782 -0.04(-0.64%)
Dec 20, 2024 5.990 6.380 5.860 6.250 578,167 +0.26(+4.34%)
Dec 19, 2024 5.860 6.120 5.550 5.990 265,900 +0.04(+0.67%)
Dec 18, 2024 6.240 6.450 5.760 5.950 250,998 -0.30(-4.80%)
Dec 17, 2024 6.290 6.390 6.000 6.250 273,211 -0.04(-0.64%)
Dec 16, 2024 5.590 6.430 5.580 6.290 265,155 +0.69(+12.32%)
Dec 13, 2024 6.090 6.160 5.160 5.600 281,657 -0.54(-8.79%)
Dec 12, 2024 6.880 7.040 6.140 6.140 230,876 -0.76(-11.01%)
Dec 11, 2024 6.620 7.050 6.560 6.900 412,351 +0.28(+4.23%)
Dec 10, 2024 6.430 6.750 6.385 6.620 150,714 +0.11(+1.69%)
Dec 09, 2024 6.400 6.650 6.270 6.510 204,514 +0.10(+1.56%)
Dec 06, 2024 6.250 6.440 6.098 6.410 91,437 +0.23(+3.72%)
Dec 05, 2024 6.390 6.390 6.030 6.180 129,120 -0.21(-3.29%)
Dec 04, 2024 6.070 6.410 5.900 6.390 275,589 +0.40(+6.68%)
Dec 03, 2024 6.280 6.300 5.790 5.990 140,261 -0.29(-4.62%)
Dec 02, 2024 6.000 6.300 5.870 6.280 150,734 +0.28(+4.67%)
Nov 29, 2024 6.100 6.180 5.920 6.000 44,861 +0.03(+0.50%)
Nov 27, 2024 6.070 6.250 5.870 5.970 77,621 -0.18(-2.93%)
Nov 26, 2024 5.620 6.180 5.530 6.150 138,597 +0.53(+9.43%)
Nov 25, 2024 5.710 5.890 5.620 5.620 77,441 +0.00(+0.00%)
Nov 22, 2024 5.600 5.800 5.470 5.620 83,710 +0.05(+0.90%)
Nov 21, 2024 5.570 5.725 5.430 5.570 100,167 +0.09(+1.64%)
Nov 20, 2024 5.470 5.510 5.340 5.480 72,195 +0.00(+0.00%)
Nov 19, 2024 5.650 5.700 5.320 5.480 86,161 -0.28(-4.86%)
Nov 18, 2024 5.810 5.810 5.400 5.760 146,684 -0.04(-0.69%)
Nov 15, 2024 5.910 5.980 5.611 5.800 240,519 -0.22(-3.65%)
Nov 14, 2024 7.510 7.538 5.710 6.020 312,401 -1.48(-19.73%)
Nov 13, 2024 6.950 7.770 6.950 7.500 400,151 +0.59(+8.54%)
Nov 12, 2024 6.520 6.950 6.430 6.910 204,614 +0.30(+4.54%)
Nov 11, 2024 5.880 6.830 5.760 6.610 249,308 +0.78(+13.38%)
Nov 08, 2024 5.770 5.930 5.315 5.830 161,253 +0.04(+0.69%)
Nov 07, 2024 5.920 6.200 5.755 5.790 109,129 -0.15(-2.53%)
Nov 06, 2024 5.750 6.120 5.570 5.940 202,379 +0.38(+6.83%)
Nov 05, 2024 5.340 5.570 5.250 5.560 95,660 +0.24(+4.51%)
Nov 04, 2024 5.150 5.340 5.050 5.320 85,999 +0.12(+2.31%)
Nov 01, 2024 5.280 5.300 5.050 5.200 69,394 -0.04(-0.76%)
Oct 31, 2024 5.570 5.630 5.220 5.240 71,393 -0.33(-5.92%)
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%)
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 and Conditions.