Design Therapeutics Inc (DSGN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 2.3751023751 | 6.105 | 6.45 | 5.16 | 270186 | 6.01331725 | CS |
| 4 | 0.69 | 12.4100719424 | 5.56 | 7.05 | 5.16 | 186355 | 6.21949572 | CS |
| 12 | 0.76 | 13.8433515483 | 5.49 | 7.77 | 4.485 | 168361 | 5.85073822 | CS |
| 26 | 2.68 | 75.0700280112 | 3.57 | 7.77 | 3.15 | 216340 | 5.22315561 | CS |
| 52 | 3.61 | 136.742424242 | 2.64 | 7.77 | 2.245 | 236601 | 4.23723167 | CS |
| 156 | -9.74 | -60.9130706692 | 15.99 | 26.3 | 1.94 | 346322 | 7.00130852 | CS |
| 260 | -21.75 | -77.6785714286 | 28 | 50 | 1.94 | 307909 | 8.44548504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.25 | 0.26 | 4.34 | 5.99 | 6.38 | 5.86 | 578167 |
| 1734651300 | 5.99 | 0.04 | 0.67 | 5.86 | 6.12 | 5.55 | 296400 |
| 1734564900 | 5.95 | -0.3 | -4.80 | 6.24 | 6.45 | 5.76 | 250998 |
| 1734478500 | 6.25 | -0.04 | -0.64 | 6.29 | 6.3899 | 6 | 273607 |
| 1734392100 | 6.29 | 0.69 | 12.32 | 5.59 | 6.43 | 5.58 | 265155 |
| 1734132900 | 5.6 | -0.54 | -8.79 | 6.09 | 6.2699999 | 5.16 | 281656 |
| 1734046500 | 6.14 | -0.76 | -11.01 | 6.88 | 7.04 | 6.14 | 230876 |
| 1733960100 | 6.9 | 0.28 | 4.23 | 6.62 | 7.05 | 6.5599999 | 412351 |
| 1733873700 | 6.62 | 0.11 | 1.69 | 6.43 | 6.75 | 6.385 | 150714 |
| 1733787300 | 6.51 | 0.1 | 1.56 | 6.4 | 6.65 | 6.2699999 | 205514 |
| 1733528100 | 6.41 | 0.23 | 3.72 | 6.25 | 6.44 | 6.0975 | 89437 |
| 1733441700 | 6.18 | -0.21 | -3.29 | 6.39 | 6.4 | 6.03 | 129120 |
| 1733355300 | 6.39 | 0.4 | 6.68 | 6.07 | 6.41 | 5.9 | 275594 |
| 1733268900 | 5.99 | -0.29 | -4.62 | 6.28 | 6.3 | 5.79 | 143811 |
| 1733182500 | 6.28 | 0.28 | 4.67 | 6 | 6.3 | 5.87 | 150734 |
| 1732917840 | 6 | 0.03 | 0.50 | 6.1 | 6.18 | 5.92 | 44861 |
| 1732750500 | 5.97 | -0.18 | -2.93 | 6.07 | 6.25 | 5.87 | 77621 |
| 1732664100 | 6.15 | 0.53 | 9.43 | 5.62 | 6.18 | 5.53 | 138600 |
| 1732577700 | 5.62 | 0 | 0.00 | 5.62 | 5.89 | 5.62 | 77415 |
| 1732318500 | 5.62 | 0.05 | 0.90 | 5.6 | 5.8 | 5.47 | 83710 |
| 1732232100 | 5.57 | 0.09 | 1.64 | 5.57 | 5.725 | 5.43 | 100167 |
| 1732145700 | 5.48 | 0 | 0.00 | 5.47 | 5.51 | 5.34 | 72195 |
| 1732059300 | 5.48 | -0.28 | -4.86 | 5.65 | 5.7 | 5.32 | 86161 |
| 1731972900 | 5.76 | -0.04 | -0.69 | 5.8099999 | 5.96 | 5.4 | 146684 |
| 1731713700 | 5.8 | -0.22 | -3.65 | 5.88 | 5.98 | 5.6113 | 240269 |
| 1731627300 | 6.0199999 | -1.48 | -19.73 | 7.51 | 7.55 | 5.7101 | 312405 |
| 1731540900 | 7.5 | 0.59 | 8.54 | 6.95 | 7.77 | 7.06 | 400151 |
| 1731454500 | 6.91 | 0.3 | 4.54 | 6.5199999 | 6.95 | 6.4303 | 204614 |
| 1731368100 | 6.61 | 0.78 | 13.38 | 5.88 | 6.83 | 5.76 | 249308 |
| 1731108900 | 5.83 | 0.04 | 0.69 | 5.7699999 | 5.93 | 5.315 | 161253 |
| 1731022500 | 5.79 | -0.15 | -2.53 | 5.92 | 6.2 | 5.755 | 109129 |
| 1730936100 | 5.94 | 0.38 | 6.83 | 5.75 | 6.12 | 5.66 | 199685 |
| 1730849700 | 5.5599999 | 0.24 | 4.51 | 5.34 | 5.57 | 5.25 | 95660 |
| 1730763300 | 5.32 | 0.12 | 2.31 | 5.15 | 5.34 | 5.05 | 85999 |
| 1730500500 | 5.2 | -0.04 | -0.76 | 5.28 | 5.33 | 5.05 | 69394 |
| 1730414100 | 5.24 | -0.33 | -5.92 | 5.57 | 5.63 | 5.22 | 71393 |
| 1730327700 | 5.57 | 0.16 | 2.96 | 5.37 | 5.59 | 5.29 | 89194 |
| 1730241300 | 5.41 | -0.12 | -2.17 | 5.5 | 5.5 | 5.22 | 58923 |
| 1730154900 | 5.53 | 0.09 | 1.65 | 5.54 | 5.74 | 5.36 | 64920 |
| 1729895700 | 5.44 | 0.09 | 1.68 | 5.4 | 5.49 | 5.3099999 | 66282 |
| 1729809300 | 5.35 | -0.31 | -5.48 | 5.68 | 5.78 | 5.33 | 55931 |
| 1729722900 | 5.66 | -0.01 | -0.18 | 5.6 | 5.69 | 5.47 | 77338 |
| 1729636500 | 5.67 | 0.07 | 1.25 | 5.5599999 | 5.78 | 5.425 | 80199 |
| 1729550100 | 5.6 | 0 | 0.09 | 5.5599999 | 5.72 | 5.333 | 110148 |
| 1729290900 | 5.595 | -0.43 | -7.06 | 6.01 | 6.01 | 5.3099999 | 144830 |
| 1729204500 | 6.0199999 | 0.37 | 6.55 | 5.67 | 6.0199999 | 5.61 | 627021 |
| 1729118100 | 5.65 | 0.26 | 4.82 | 5.45 | 5.725 | 5.3872 | 123488 |
| 1729031700 | 5.39 | 0.24 | 4.66 | 5.16 | 5.43 | 5.14 | 114913 |
| 1728945300 | 5.15 | 0.15 | 3.00 | 5 | 5.19 | 4.95 | 142936 |
| 1728686100 | 5 | 0.33 | 7.07 | 4.63 | 5.01 | 4.63 | 203948 |
| 1728599700 | 4.67 | -0.01 | -0.21 | 4.63 | 4.68 | 4.5 | 80755 |
| 1728513300 | 4.68 | -0.24 | -4.88 | 4.92 | 4.92 | 4.62 | 158924 |
| 1728426900 | 4.92 | 0.37 | 8.01 | 4.53 | 4.93 | 4.49 | 187206 |
| 1728340500 | 4.555 | -0.45 | -8.90 | 5 | 5.0099 | 4.485 | 137770 |
| 1728081300 | 5 | 0.28 | 5.93 | 4.79 | 5.0199999 | 4.7 | 201128 |
| 1727994900 | 4.72 | -0.25 | -5.03 | 4.96 | 4.96 | 4.51 | 240682 |
| 1727908500 | 4.97 | -0.18 | -3.50 | 5.16 | 5.16 | 4.66 | 385304 |
| 1727822100 | 5.15 | -0.23 | -4.28 | 5.36 | 5.36 | 5 | 273586 |
| 1727735700 | 5.38 | 0.05 | 0.94 | 5.32 | 5.4437 | 5.245 | 112423 |
| 1727476500 | 5.33 | -0.09 | -1.66 | 5.49 | 5.615 | 5.3 | 135879 |
| 1727390100 | 5.42 | 0.04 | 0.74 | 5.49 | 5.54 | 5.34 | 85399 |
| 1727303700 | 5.38 | -0.03 | -0.55 | 5.41 | 5.495 | 5.3099999 | 102157 |
| 1727217300 | 5.41 | 0.06 | 1.12 | 5.38 | 5.46 | 5.21 | 164564 |
| 1727130900 | 5.35 | -0.53 | -9.01 | 6.0199999 | 6.0199999 | 5.35 | 195454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
