1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Design Therapeutics Inc (DSGN)
  7. Historical

DSGN

Design Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Design Therapeutics Inc DSGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.6% 15.01 19:59:02
Open Price Low Price High Price Close Price Prev Close
15.02 14.05 15.29 15.01 15.10
more quote information »

DSGN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.0015.2912.5214.16127,7832.0115.46%
1 Month15.8015.9912.5214.3590,002-0.79-5.0%
3 Months15.9519.0012.5215.5282,023-0.94-5.89%
6 Months19.2329.1612.5220.95115,572-4.22-21.94%
1 Year28.0050.0012.5223.24135,250-12.99-46.39%
3 Years28.0050.0012.5223.24135,250-12.99-46.39%
5 Years28.0050.0012.5223.24135,250-12.99-46.39%

DSGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 15.01 -0.09 -0.6% 15.02 15.29 14.05 58,243
Oct 25 2021 15.10 0.33 2.23% 14.91 15.19 14.425 60,006
Oct 22 2021 14.77 0.16 1.1% 14.75 14.78 14.30 23,536
Oct 21 2021 14.61 0.10 0.69% 14.34 14.95 13.861 57,328
Oct 20 2021 14.51 0.60 4.31% 14.07 14.81 13.8462 47,841
Oct 19 2021 13.91 0.27 1.98% 13.00 14.245 12.52 450,206
Oct 18 2021 13.64 -0.61 -4.28% 14.25 14.2678 13.25 116,827
Oct 15 2021 14.25 -0.37 -2.53% 14.98 15.20 13.99 141,086
Oct 14 2021 14.62 0.32 2.24% 14.25 14.62 14.01 123,933
Oct 13 2021 14.30 0.04 0.28% 14.34 14.7033 14.10 114,753
Oct 12 2021 14.26 -0.11 -0.77% 14.58 14.755 13.88 70,705
Oct 11 2021 14.37 -0.30 -2.04% 14.67 15.5359 14.20 115,306
Oct 08 2021 14.67 -0.56 -3.68% 15.48 15.69 14.37 103,450
Oct 07 2021 15.23 0.52 3.54% 14.70 15.50 14.58 44,138
Oct 06 2021 14.71 -0.38 -2.52% 14.84 15.35 14.11 52,312
Oct 05 2021 15.09 -0.27 -1.76% 15.49 15.63 14.83 30,163
Oct 04 2021 15.36 0.37 2.47% 14.93 15.74 14.30 33,231
Oct 01 2021 14.99 0.30 2.04% 14.69 15.99 13.99 63,078
Sep 30 2021 14.69 0.70 5.0% 14.38 14.745 13.8789 35,874
Sep 29 2021 13.99 -0.39 -2.71% 14.44 14.61 13.71 38,727
Sep 28 2021 14.38 -1.21 -7.76% 15.80 15.83 14.31 77,541
Sep 27 2021 15.59 -0.35 -2.2% 16.13 16.35 15.23 251,917
See More Historical Prices »


Your Recent History
NASDAQ
DSGN
Design The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.