Design Therapeutics Inc (DSGN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -20.8576998051 | 5.13 | 5.14 | 3.93 | 182681 | 4.59361523 | CS |
| 4 | 0.32 | 8.55614973262 | 3.74 | 5.27 | 3.66 | 194554 | 4.64893999 | CS |
| 12 | -0.48 | -10.5726872247 | 4.54 | 5.27 | 3.15 | 167364 | 4.1189182 | CS |
| 26 | 1.8 | 79.6460176991 | 2.26 | 5.27 | 2.245 | 240643 | 3.7816157 | CS |
| 52 | -3.21 | -44.1540577717 | 7.27 | 7.83 | 1.94 | 461012 | 2.70271897 | CS |
| 156 | -11.42 | -73.7726098191 | 15.48 | 26.3 | 1.94 | 334327 | 7.62136165 | CS |
| 260 | -23.94 | -85.5 | 28 | 50 | 1.94 | 315948 | 8.65544987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156500 | 4.0599999 | -0.02 | -0.49 | 4.16 | 4.35 | 3.93 | 172253 |
| 1723070100 | 4.08 | -0.13 | -3.09 | 4.28 | 4.28 | 3.94 | 167384 |
| 1722983700 | 4.21 | -0.45 | -9.66 | 4.66 | 4.66 | 4.1937 | 122151 |
| 1722897300 | 4.66 | -0.08 | -1.69 | 4.69 | 4.92 | 4.5415 | 163441 |
| 1722638100 | 4.74 | -0.31 | -6.14 | 4.79 | 5.01 | 4.5199999 | 284361 |
| 1722551700 | 5.05 | -0.05 | -0.98 | 5.13 | 5.14 | 4.99 | 176066 |
| 1722465300 | 5.1 | 0.08 | 1.59 | 5 | 5.22 | 4.763 | 172710 |
| 1722378900 | 5.0199999 | 0.02 | 0.40 | 5.05 | 5.07 | 4.91 | 323542 |
| 1722292500 | 5 | -0.25 | -4.76 | 5.17 | 5.23 | 4.85 | 253460 |
| 1722033300 | 5.25 | 0.35 | 7.14 | 5 | 5.2699999 | 4.91 | 229885 |
| 1721946900 | 4.9 | 0.12 | 2.51 | 4.82 | 5.04 | 4.7002 | 380333 |
| 1721860500 | 4.78 | 0.73 | 18.02 | 4.01 | 4.8 | 3.9 | 250703 |
| 1721774100 | 4.05 | 0 | 0.00 | 3.98 | 4.09 | 3.98 | 186969 |
| 1721687700 | 4.05 | -0.02 | -0.49 | 4.11 | 4.11 | 3.94 | 167409 |
| 1721428500 | 4.07 | -0.03 | -0.73 | 4.11 | 4.12 | 3.995 | 63928 |
| 1721342100 | 4.1 | -0.36 | -8.07 | 4.42 | 4.45 | 4.0199 | 83650 |
| 1721255700 | 4.46 | -0.09 | -1.98 | 4.47 | 4.55 | 4.33 | 91713 |
| 1721169300 | 4.55 | 0.07 | 1.56 | 4.58 | 4.705 | 4.44 | 213114 |
| 1721082900 | 4.48 | 0.12 | 2.75 | 4.39 | 4.6 | 4.2993 | 143876 |
| 1720823700 | 4.36 | 0.12 | 2.83 | 4.32 | 4.5599999 | 4.2699999 | 210495 |
| 1720737300 | 4.24 | 0.62 | 17.13 | 3.74 | 4.29 | 3.66 | 205896 |
| 1720650900 | 3.62 | 0.12 | 3.43 | 3.45 | 3.66 | 3.45 | 34164 |
| 1720564500 | 3.5 | 0 | 0.00 | 3.49 | 3.54 | 3.42 | 58044 |
| 1720478100 | 3.5 | 0.08 | 2.34 | 3.46 | 3.57 | 3.46 | 93881 |
| 1720218900 | 3.42 | 0.23 | 7.21 | 3.17 | 3.44 | 3.15 | 77061 |
| 1720040640 | 3.19 | -0.01 | -0.31 | 3.23 | 3.33 | 3.16 | 417876 |
| 1719959700 | 3.2 | -0.05 | -1.54 | 3.25 | 3.4 | 3.17 | 151139 |
| 1719873300 | 3.25 | -0.1 | -2.99 | 3.32 | 3.35 | 3.21 | 166612 |
| 1719614100 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1719527700 | 3.35 | 0.12 | 3.72 | 3.25 | 3.38 | 3.21 | 167072 |
| 1719441300 | 3.23 | -0.08 | -2.42 | 3.29 | 3.31 | 3.1695 | 145540 |
| 1719354900 | 3.31 | -0.05 | -1.49 | 3.32 | 3.43 | 3.29 | 182491 |
| 1719268500 | 3.36 | -0.02 | -0.59 | 3.37 | 3.43 | 3.295 | 193475 |
| 1719009300 | 3.38 | 0.07 | 2.11 | 3.32 | 3.42 | 3.32 | 183126 |
| 1718922900 | 3.31 | -0.23 | -6.50 | 3.57 | 3.61 | 3.3 | 240220 |
| 1718750100 | 3.54 | -0.28 | -7.33 | 3.82 | 3.84 | 3.53 | 165010 |
| 1718663700 | 3.82 | 0.11 | 2.96 | 3.69 | 3.83 | 3.6858 | 164829 |
| 1718404500 | 3.71 | -0.11 | -2.88 | 3.78 | 3.79 | 3.65 | 94655 |
| 1718318100 | 3.82 | 0.05 | 1.33 | 3.75 | 3.845 | 3.69 | 103050 |
| 1718231700 | 3.77 | -0.26 | -6.45 | 4.03 | 4.03 | 3.75 | 120035 |
| 1718145300 | 4.03 | 0.23 | 6.05 | 3.75 | 4.08 | 3.75 | 99003 |
| 1718058900 | 3.8 | -0.05 | -1.30 | 3.78 | 3.85 | 3.715 | 249325 |
| 1717799700 | 3.85 | -0.24 | -5.87 | 4.07 | 4.07 | 3.78 | 397681 |
| 1717713300 | 4.09 | -0.07 | -1.68 | 4.14 | 4.21 | 4.045 | 125812 |
| 1717626900 | 4.16 | 0.1 | 2.46 | 4.07 | 4.16 | 4.015 | 58985 |
| 1717540500 | 4.0599999 | -0.01 | -0.25 | 4.0199999 | 4.1 | 3.9511 | 79763 |
| 1717454100 | 4.07 | 0.02 | 0.49 | 4.11 | 4.18 | 3.945 | 91634 |
| 1717194900 | 4.05 | 0.11 | 2.79 | 3.96 | 4.08 | 3.96 | 70217 |
| 1717108500 | 3.94 | 0.09 | 2.34 | 3.87 | 4.07 | 3.87 | 122964 |
| 1717022100 | 3.85 | -0.36 | -8.55 | 4.18 | 4.22 | 3.7712 | 175259 |
| 1716935700 | 4.21 | -0.15 | -3.44 | 4.54 | 4.5599999 | 4.165 | 196133 |
| 1716590100 | 4.36 | 0.33 | 8.19 | 4.0599999 | 4.405 | 4.0599999 | 280961 |
| 1716503700 | 4.03 | -0.13 | -3.13 | 4.16 | 4.205 | 4.01 | 133235 |
| 1716417300 | 4.16 | 0.02 | 0.48 | 4.07 | 4.331 | 4.05 | 152382 |
| 1716330900 | 4.14 | -0.26 | -5.91 | 4.39 | 4.445 | 4.135 | 145932 |
| 1716244500 | 4.4 | -0.01 | -0.23 | 4.39 | 4.5199999 | 4.35 | 110213 |
| 1715985300 | 4.41 | -0.09 | -2.00 | 4.49 | 4.545 | 4.37 | 121302 |
| 1715898900 | 4.5 | -0.01 | -0.22 | 4.54 | 4.555 | 4.41 | 112227 |
| 1715812500 | 4.51 | 0.02 | 0.45 | 4.49 | 4.63 | 4.405 | 112878 |
| 1715726100 | 4.49 | -0.06 | -1.32 | 4.65 | 4.68 | 4.465 | 125297 |
| 1715639700 | 4.55 | -0.02 | -0.44 | 4.57 | 4.7699999 | 4.532 | 224015 |
| 1715380500 | 4.57 | -0.2 | -4.19 | 4.7699999 | 4.89 | 4.57 | 249441 |
| 1715294100 | 4.7699999 | 0.08 | 1.71 | 4.84 | 4.98 | 4.67 | 492817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
