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

Design Therapeutics Inc (NQ: DSGN )

4.410 -0.090 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 4.040 4.145 3.911 4.020 301,493 -0.01(-0.25%)
Mar 28, 2024 3.900 4.090 3.820 4.030 220,938 +0.12(+3.07%)
Mar 27, 2024 3.500 3.930 3.500 3.910 328,492 +0.34(+9.52%)
Mar 26, 2024 3.910 3.940 3.415 3.570 664,822 -0.17(-4.55%)
Mar 25, 2024 3.800 3.868 3.610 3.740 863,001 -0.06(-1.58%)
Mar 22, 2024 3.290 3.930 3.260 3.800 940,541 +0.54(+16.56%)
Mar 21, 2024 2.950 3.290 2.911 3.260 704,529 +0.36(+12.41%)
Mar 20, 2024 2.910 2.920 2.570 2.900 450,642 +0.31(+11.97%)
Mar 19, 2024 2.520 2.590 2.480 2.590 218,592 +0.07(+2.78%)
Mar 18, 2024 2.630 2.630 2.450 2.520 181,232 -0.06(-2.33%)
Mar 15, 2024 2.480 2.635 2.480 2.580 261,889 +0.10(+4.03%)
Mar 14, 2024 2.720 2.720 2.460 2.480 164,837 -0.20(-7.46%)
Mar 13, 2024 2.730 2.765 2.670 2.680 114,220 -0.02(-0.74%)
Mar 12, 2024 2.750 2.780 2.690 2.700 120,521 -0.05(-1.82%)
Mar 11, 2024 2.880 2.930 2.730 2.750 198,279 -0.13(-4.51%)
Mar 08, 2024 2.900 2.970 2.850 2.880 98,187 +0.03(+1.05%)
Mar 07, 2024 2.990 2.990 2.840 2.850 142,501 -0.10(-3.39%)
Mar 06, 2024 2.900 2.980 2.840 2.950 139,514 +0.07(+2.43%)
Mar 05, 2024 2.740 2.990 2.730 2.880 224,614 +0.11(+3.97%)
Mar 04, 2024 2.870 2.920 2.720 2.770 142,241 -0.09(-3.15%)
Mar 01, 2024 2.790 2.920 2.790 2.860 180,822 +0.08(+2.88%)
Feb 29, 2024 2.930 2.930 2.780 2.780 96,775 -0.07(-2.46%)
Feb 28, 2024 2.940 2.950 2.840 2.850 224,692 -0.11(-3.72%)
Feb 27, 2024 2.920 2.990 2.860 2.960 359,930 +0.08(+2.78%)
Feb 26, 2024 2.820 2.920 2.790 2.880 158,645 +0.08(+2.86%)
Feb 23, 2024 2.820 2.870 2.755 2.800 218,719 -0.02(-0.71%)
Feb 22, 2024 2.720 2.850 2.720 2.820 281,137 +0.11(+4.06%)
Feb 21, 2024 2.650 2.740 2.570 2.710 229,207 +0.06(+2.26%)
Feb 20, 2024 2.560 2.735 2.510 2.650 249,879 +0.02(+0.76%)
Feb 16, 2024 2.530 2.720 2.520 2.630 293,042 +0.09(+3.54%)
Feb 15, 2024 2.330 2.545 2.320 2.540 221,304 +0.22(+9.48%)
Feb 14, 2024 2.290 2.330 2.260 2.320 117,695 +0.05(+2.20%)
Feb 13, 2024 2.350 2.350 2.245 2.270 273,636 -0.13(-5.42%)
Feb 12, 2024 2.310 2.450 2.310 2.400 250,910 +0.08(+3.45%)
Feb 09, 2024 2.290 2.330 2.250 2.320 158,055 +0.03(+1.31%)
Feb 08, 2024 2.260 2.325 2.260 2.290 110,872 +0.01(+0.44%)
Feb 07, 2024 2.340 2.340 2.260 2.280 139,689 -0.05(-2.15%)
Feb 06, 2024 2.260 2.340 2.260 2.330 109,464 +0.03(+1.30%)
Feb 05, 2024 2.350 2.350 2.260 2.300 160,980 -0.08(-3.36%)
Feb 02, 2024 2.410 2.420 2.350 2.380 193,811 -0.03(-1.24%)
Feb 01, 2024 2.400 2.430 2.375 2.410 122,777 +0.04(+1.69%)
Jan 31, 2024 2.340 2.470 2.340 2.370 281,162 +0.01(+0.42%)
Jan 30, 2024 2.480 2.480 2.340 2.360 98,281 -0.12(-4.84%)
Jan 29, 2024 2.350 2.490 2.320 2.480 189,112 +0.13(+5.53%)
Jan 26, 2024 2.370 2.400 2.320 2.350 126,265 -0.01(-0.42%)
Jan 25, 2024 2.370 2.435 2.310 2.360 176,368 +0.04(+1.72%)
Jan 24, 2024 2.410 2.460 2.320 2.320 127,433 -0.07(-2.93%)
Jan 23, 2024 2.440 2.460 2.375 2.390 96,105 +0.00(+0.00%)
Jan 22, 2024 2.350 2.410 2.310 2.390 135,263 +0.05(+2.14%)
Jan 19, 2024 2.340 2.345 2.275 2.340 198,930 +0.01(+0.43%)
Jan 18, 2024 2.460 2.460 2.300 2.330 169,966 -0.11(-4.51%)
Jan 17, 2024 2.350 2.510 2.350 2.440 799,057 +0.08(+3.39%)
Jan 16, 2024 2.430 2.440 2.350 2.360 218,426 -0.08(-3.28%)
Jan 12, 2024 2.450 2.500 2.420 2.440 436,384 +0.02(+0.83%)
Jan 11, 2024 2.540 2.550 2.420 2.420 291,699 -0.15(-5.84%)
Jan 10, 2024 2.590 2.700 2.530 2.570 121,506 -0.08(-3.02%)
Jan 09, 2024 2.600 2.675 2.545 2.650 161,855 +0.04(+1.53%)
Jan 08, 2024 2.520 2.625 2.460 2.610 159,797 +0.09(+3.57%)
Jan 05, 2024 2.540 2.560 2.400 2.520 227,672 -0.04(-1.56%)
Jan 04, 2024 2.500 2.630 2.480 2.560 367,811 +0.06(+2.40%)
Jan 03, 2024 2.540 2.565 2.470 2.500 235,546 -0.04(-1.57%)
Jan 02, 2024 2.670 2.810 2.530 2.540 447,816 -0.11(-4.15%)
Dec 29, 2023 2.730 2.755 2.570 2.650 246,069 -0.11(-3.99%)
Dec 28, 2023 2.680 2.800 2.670 2.760 658,879 +0.06(+2.22%)
Dec 27, 2023 2.730 2.770 2.655 2.700 201,797 +0.00(+0.00%)
Dec 26, 2023 2.640 2.755 2.645 2.700 369,200 +0.03(+1.12%)
Dec 22, 2023 2.570 2.720 2.570 2.670 393,432 +0.13(+5.12%)
Dec 21, 2023 2.620 2.640 2.530 2.540 192,365 -0.03(-1.17%)
Dec 20, 2023 2.640 2.695 2.570 2.570 311,205 -0.07(-2.65%)
Dec 19, 2023 2.620 2.680 2.600 2.640 313,886 +0.03(+1.15%)
Dec 18, 2023 2.580 2.620 2.505 2.610 450,333 +0.05(+1.95%)
Dec 15, 2023 2.590 2.650 2.550 2.560 701,801 -0.02(-0.78%)
Dec 14, 2023 2.560 2.630 2.501 2.580 395,360 +0.02(+0.78%)
Dec 13, 2023 2.420 2.565 2.415 2.560 533,416 +0.15(+6.22%)
Dec 12, 2023 2.350 2.460 2.280 2.410 379,367 +0.04(+1.69%)
Dec 11, 2023 2.430 2.430 2.341 2.370 311,328 -0.06(-2.47%)
Dec 08, 2023 2.380 2.440 2.330 2.430 190,346 +0.03(+1.25%)
Dec 07, 2023 2.460 2.460 2.375 2.400 198,853 -0.05(-2.04%)
Dec 06, 2023 2.450 2.510 2.420 2.450 426,261 +0.01(+0.41%)
Dec 05, 2023 2.440 2.480 2.390 2.440 210,278 -0.02(-0.81%)
Dec 04, 2023 2.480 2.600 2.450 2.460 393,597 -0.05(-1.99%)
Dec 01, 2023 2.390 2.520 2.390 2.510 822,727 +0.11(+4.58%)
Nov 30, 2023 2.180 2.420 2.165 2.400 855,503 +0.25(+11.63%)
Nov 29, 2023 2.200 2.300 2.150 2.150 1,680,169 -0.03(-1.38%)
Nov 28, 2023 2.200 2.210 2.130 2.180 429,648 -0.01(-0.46%)
Nov 27, 2023 2.240 2.240 2.149 2.190 411,962 -0.03(-1.35%)
Nov 24, 2023 2.190 2.260 2.170 2.220 224,048 +0.01(+0.45%)
Nov 22, 2023 2.190 2.210 2.145 2.210 272,355 +0.02(+0.91%)
Nov 21, 2023 2.240 2.240 2.130 2.190 513,624 -0.04(-1.79%)
Nov 20, 2023 2.220 2.270 2.180 2.230 721,392 +0.01(+0.45%)
Nov 17, 2023 2.230 2.310 2.150 2.220 1,518,346 +0.02(+0.91%)
Nov 16, 2023 2.330 2.330 2.160 2.200 1,412,564 -0.12(-5.17%)
Nov 15, 2023 2.270 2.445 2.270 2.320 548,647 +0.03(+1.31%)
Nov 14, 2023 2.190 2.330 2.180 2.290 1,564,756 +0.24(+11.71%)
Nov 13, 2023 2.020 2.090 1.990 2.050 503,940 +0.04(+1.99%)
Nov 10, 2023 2.000 2.060 1.960 2.010 358,470 +0.02(+1.01%)
Nov 09, 2023 2.040 2.050 1.990 1.990 221,511 -0.05(-2.45%)
Nov 08, 2023 2.130 2.145 2.015 2.040 297,305 -0.10(-4.67%)
Nov 07, 2023 2.140 2.160 2.060 2.140 212,562 +0.01(+0.47%)
Nov 06, 2023 2.200 2.230 2.120 2.130 348,043 -0.06(-2.74%)
Nov 03, 2023 2.110 2.250 2.105 2.190 458,454 +0.10(+4.78%)
Nov 02, 2023 2.050 2.115 2.015 2.090 280,506 +0.07(+3.47%)
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.