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)

3.605 -0.255 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 3.840 3.990 3.460 3.605 116,824 -0.25(-6.61%)
Mar 31, 2025 4.060 4.150 3.850 3.860 88,247 -0.35(-8.31%)
Mar 28, 2025 4.190 4.280 4.100 4.210 48,331 +0.02(+0.48%)
Mar 27, 2025 4.140 4.305 4.090 4.190 54,544 +0.04(+0.96%)
Mar 26, 2025 4.580 4.580 4.060 4.150 64,752 -0.44(-9.59%)
Mar 25, 2025 4.930 5.090 4.485 4.590 170,020 -0.34(-6.90%)
Mar 24, 2025 4.790 4.940 4.790 4.930 42,857 +0.28(+6.02%)
Mar 21, 2025 4.600 4.760 4.500 4.650 190,517 +0.01(+0.22%)
Mar 20, 2025 4.790 4.950 4.600 4.640 102,377 -0.19(-3.93%)
Mar 19, 2025 4.800 4.940 4.580 4.830 76,608 +0.02(+0.42%)
Mar 18, 2025 4.950 5.120 4.670 4.810 115,487 -0.12(-2.43%)
Mar 17, 2025 4.700 5.040 4.645 4.930 81,745 +0.22(+4.78%)
Mar 14, 2025 4.830 4.950 4.700 4.705 97,845 -0.01(-0.32%)
Mar 13, 2025 4.940 4.940 4.588 4.720 102,088 -0.24(-4.84%)
Mar 12, 2025 5.360 5.570 4.890 4.960 160,470 -0.37(-6.94%)
Mar 11, 2025 4.870 5.420 4.820 5.330 92,496 +0.46(+9.45%)
Mar 10, 2025 4.870 4.960 4.765 4.870 111,612 -0.05(-1.02%)
Mar 07, 2025 5.120 5.180 4.878 4.920 175,460 -0.20(-3.91%)
Mar 06, 2025 4.810 5.359 4.730 5.120 330,871 +0.19(+3.75%)
Mar 05, 2025 4.980 5.100 4.730 4.935 141,795 -0.11(-2.08%)
Mar 04, 2025 4.410 5.100 4.040 5.040 575,971 +0.52(+11.50%)
Mar 03, 2025 4.870 4.970 4.440 4.520 392,561 -0.34(-7.00%)
Feb 28, 2025 4.630 4.890 4.610 4.860 108,004 +0.18(+3.85%)
Feb 27, 2025 4.740 4.950 4.660 4.680 163,511 -0.06(-1.27%)
Feb 26, 2025 4.700 4.830 4.540 4.740 116,010 +0.15(+3.27%)
Feb 25, 2025 4.820 4.830 4.550 4.590 274,200 -0.21(-4.37%)
Feb 24, 2025 4.930 4.960 4.680 4.800 164,327 -0.11(-2.24%)
Feb 21, 2025 5.060 5.190 4.810 4.910 298,187 -0.10(-2.00%)
Feb 20, 2025 4.870 5.170 4.714 5.010 126,423 +0.14(+2.87%)
Feb 19, 2025 4.110 5.090 4.110 4.870 192,442 +0.74(+17.92%)
Feb 18, 2025 4.090 4.290 4.010 4.130 91,755 +0.05(+1.23%)
Feb 14, 2025 3.990 4.190 3.905 4.080 135,115 +0.11(+2.77%)
Feb 13, 2025 3.690 4.005 3.690 3.970 132,343 +0.29(+7.88%)
Feb 12, 2025 3.780 3.780 3.580 3.680 104,123 -0.05(-1.34%)
Feb 11, 2025 4.150 4.150 3.690 3.730 151,034 -0.53(-12.44%)
Feb 10, 2025 4.290 4.445 4.170 4.260 188,846 -0.03(-0.70%)
Feb 07, 2025 4.360 4.415 4.085 4.290 201,117 -0.13(-2.94%)
Feb 06, 2025 4.910 4.910 4.400 4.420 60,645 -0.44(-9.05%)
Feb 05, 2025 4.860 4.950 4.400 4.860 79,919 +0.02(+0.41%)
Feb 04, 2025 4.670 4.880 4.626 4.840 80,066 +0.12(+2.54%)
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.