Design Therapeutics Inc (NQ: DSGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	173,713	+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%)