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)

3.330 -0.300 (-8.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 3.630 3.630 3.260 3.330 82,559 -0.30(-8.26%)
May 06, 2025 4.400 4.490 3.480 3.630 118,337 -0.73(-16.74%)
May 05, 2025 4.580 4.690 4.320 4.360 51,740 -0.29(-6.24%)
May 02, 2025 4.800 4.940 4.640 4.650 63,554 -0.06(-1.27%)
May 01, 2025 4.860 4.950 4.265 4.710 215,383 -0.15(-3.09%)
Apr 30, 2025 4.400 5.040 4.390 4.860 308,327 +0.47(+10.71%)
Apr 29, 2025 4.030 4.610 3.860 4.390 145,033 +0.33(+8.13%)
Apr 28, 2025 3.870 4.080 3.820 4.060 82,230 +0.18(+4.64%)
Apr 25, 2025 4.190 4.240 3.820 3.880 137,741 -0.36(-8.49%)
Apr 24, 2025 4.040 4.280 4.015 4.240 121,504 +0.17(+4.18%)
Apr 23, 2025 4.140 4.300 3.980 4.070 97,159 +0.11(+2.78%)
Apr 22, 2025 3.640 3.980 3.440 3.960 115,417 +0.37(+10.31%)
Apr 21, 2025 3.400 3.670 3.250 3.590 80,468 +0.09(+2.57%)
Apr 17, 2025 3.360 3.590 3.360 3.500 92,217 +0.12(+3.55%)
Apr 16, 2025 3.310 3.400 3.200 3.380 105,105 +0.06(+1.81%)
Apr 15, 2025 3.210 3.380 3.210 3.320 186,164 +0.07(+2.15%)
Apr 14, 2025 2.930 3.360 2.880 3.250 299,852 +0.36(+12.46%)
Apr 11, 2025 2.850 3.186 2.600 2.890 239,214 +0.10(+3.58%)
Apr 10, 2025 2.920 3.060 2.670 2.790 185,368 -0.17(-5.90%)
Apr 09, 2025 2.860 3.340 2.655 2.965 228,867 +0.01(+0.51%)
Apr 08, 2025 3.290 3.340 2.880 2.950 239,184 -0.19(-6.05%)
Apr 07, 2025 3.230 3.490 3.055 3.140 208,767 -0.26(-7.65%)
Apr 04, 2025 3.410 3.659 3.295 3.400 114,421 -0.12(-3.41%)
Apr 03, 2025 3.540 3.706 3.420 3.520 81,008 -0.27(-7.12%)
Apr 02, 2025 3.590 3.850 3.380 3.790 117,407 +0.19(+5.13%)
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%)
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 Of Service.