Design Therapeutics Inc (DSGN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.89855072464 | 4.83 | 5.265 | 4.7 | 240953 | 5.03801142 | CS |
| 4 | -1.43 | -22.34375 | 6.4 | 6.81 | 3.71 | 215474 | 5.11496614 | CS |
| 12 | -0.31 | -5.87121212121 | 5.28 | 7.77 | 3.71 | 190269 | 5.85017863 | CS |
| 26 | 0.96 | 23.9401496259 | 4.01 | 7.77 | 3.71 | 224695 | 5.45397571 | CS |
| 52 | 2.56 | 106.22406639 | 2.41 | 7.77 | 2.245 | 229650 | 4.5073677 | CS |
| 156 | -5.78 | -53.7674418605 | 10.75 | 26.3 | 1.94 | 349544 | 6.8706363 | CS |
| 260 | -23.03 | -82.25 | 28 | 50 | 1.94 | 305905 | 8.40069932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.97 | -0.21 | -4.05 | 5.09 | 5.2 | 4.9 | 101215 |
| 1737675300 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1737588900 | 5.18 | 0.31 | 6.37 | 4.91 | 5.24 | 4.88 | 224029 |
| 1737502500 | 4.87 | -0.19 | -3.75 | 5.155 | 5.265 | 4.8 | 225148 |
| 1737156900 | 5.0599999 | 0.32 | 6.75 | 4.83 | 5.15 | 4.7 | 273682 |
| 1737070500 | 4.74 | 0.38 | 8.72 | 4.36 | 4.87 | 4.36 | 340001 |
| 1736984100 | 4.36 | 0.34 | 8.46 | 4.1 | 4.39 | 4.04 | 211384 |
| 1736897700 | 4.0199999 | -0.09 | -2.07 | 4.1 | 4.2699999 | 3.875 | 199202 |
| 1736811300 | 4.105 | -0.42 | -9.18 | 4.46 | 4.46 | 3.71 | 396562 |
| 1736552100 | 4.5199999 | -0.56 | -10.94 | 4.88 | 5.0199999 | 4.4 | 289483 |
| 1736379300 | 5.075 | -0.85 | -14.27 | 5.7699999 | 5.7699999 | 5.05 | 249118 |
| 1736292900 | 5.92 | -0.39 | -6.18 | 6.29 | 6.48 | 5.83 | 180394 |
| 1736206500 | 6.3099999 | -0.35 | -5.26 | 6.6449999 | 6.81 | 6.2699999 | 188504 |
| 1735947300 | 6.66 | 0.51 | 8.20 | 6.135 | 6.67 | 6.12 | 115084 |
| 1735860900 | 6.155 | -0.02 | -0.24 | 6.1849999 | 6.365 | 6.085 | 141209 |
| 1735688100 | 6.17 | 0 | 0.00 | 6.12 | 6.29 | 6.07 | 61516 |
| 1735601700 | 6.17 | -0.08 | -1.28 | 6.19 | 6.26 | 6.04 | 204630 |
| 1735342500 | 6.25 | -0.24 | -3.70 | 6.4 | 6.475 | 6.1398 | 147635 |
| 1735256100 | 6.49 | 0.14 | 2.20 | 6.28 | 6.53 | 6.1948 | 82051 |
| 1735077840 | 6.35 | 0.14 | 2.25 | 6.22 | 6.35 | 6.13 | 45568 |
| 1734996900 | 6.21 | -0.04 | -0.64 | 6.19 | 6.3 | 6 | 113086 |
| 1734737700 | 6.25 | 0.26 | 4.34 | 5.89 | 6.38 | 5.86 | 541377 |
| 1734651300 | 5.99 | 0.04 | 0.67 | 5.87 | 6.12 | 5.55 | 290218 |
| 1734564900 | 5.95 | -0.3 | -4.80 | 6.205 | 6.45 | 5.76 | 248580 |
| 1734478500 | 6.25 | -0.04 | -0.64 | 6.315 | 6.3899 | 6 | 272952 |
| 1734392100 | 6.29 | 0.69 | 12.32 | 5.6651 | 6.43 | 5.58 | 261965 |
| 1734132900 | 5.6 | -0.54 | -8.79 | 6.105 | 6.16 | 5.16 | 277215 |
| 1734046500 | 6.14 | -0.76 | -11.01 | 6.88 | 7.04 | 6.14 | 230874 |
| 1733960100 | 6.9 | 0.28 | 4.23 | 6.62 | 7.05 | 6.5599999 | 409138 |
| 1733873700 | 6.62 | 0.11 | 1.69 | 6.465 | 6.75 | 6.385 | 144658 |
| 1733787300 | 6.51 | 0.1 | 1.56 | 6.4 | 6.65 | 6.2699999 | 203707 |
| 1733528100 | 6.41 | 0.23 | 3.72 | 6.25 | 6.44 | 6.0975 | 89437 |
| 1733441700 | 6.18 | -0.21 | -3.29 | 6.4 | 6.4 | 6.03 | 128568 |
| 1733355300 | 6.39 | 0.4 | 6.68 | 6.175 | 6.41 | 5.9 | 273035 |
| 1733268900 | 5.99 | -0.29 | -4.62 | 6.21 | 6.3 | 5.79 | 142561 |
| 1733182500 | 6.28 | 0.28 | 4.67 | 6 | 6.3 | 5.87 | 150728 |
| 1732917840 | 6 | 0.03 | 0.50 | 6 | 6.18 | 5.92 | 42237 |
| 1732750500 | 5.97 | -0.18 | -2.93 | 6.07 | 6.25 | 5.87 | 77531 |
| 1732664100 | 6.15 | 0.53 | 9.43 | 5.6058 | 6.18 | 5.53 | 138311 |
| 1732577700 | 5.62 | 0 | 0.00 | 5.62 | 5.89 | 5.62 | 76784 |
| 1732318500 | 5.62 | 0.05 | 0.90 | 5.5599999 | 5.8 | 5.47 | 82246 |
| 1732232100 | 5.57 | 0.09 | 1.64 | 5.57 | 5.725 | 5.43 | 100035 |
| 1732145700 | 5.48 | 0 | 0.00 | 5.49 | 5.51 | 5.34 | 71829 |
| 1732059300 | 5.48 | -0.28 | -4.86 | 5.67 | 5.7 | 5.32 | 84864 |
| 1731972900 | 5.76 | -0.04 | -0.69 | 5.8099999 | 5.8099999 | 5.4 | 146533 |
| 1731713700 | 5.8 | -0.22 | -3.65 | 5.79 | 5.98 | 5.6113 | 222234 |
| 1731627300 | 6.0199999 | -1.48 | -19.73 | 7.475 | 7.5381 | 5.7101 | 310732 |
| 1731540900 | 7.5 | 0.59 | 8.54 | 6.98 | 7.77 | 7.06 | 398332 |
| 1731454500 | 6.91 | 0.3 | 4.54 | 6.59 | 6.95 | 6.4303 | 203651 |
| 1731368100 | 6.61 | 0.78 | 13.38 | 5.88 | 6.83 | 5.76 | 248942 |
| 1731108900 | 5.83 | 0.04 | 0.69 | 5.7699999 | 5.93 | 5.315 | 161203 |
| 1731022500 | 5.79 | -0.15 | -2.53 | 5.995 | 6.2 | 5.755 | 107145 |
| 1730936100 | 5.94 | 0.38 | 6.83 | 5.58 | 6.12 | 5.57 | 198926 |
| 1730849700 | 5.5599999 | 0.24 | 4.51 | 5.41 | 5.57 | 5.25 | 94334 |
| 1730763300 | 5.32 | 0.12 | 2.31 | 5.15 | 5.34 | 5.05 | 85973 |
| 1730500500 | 5.2 | -0.04 | -0.76 | 5.28 | 5.33 | 5.05 | 69392 |
| 1730414100 | 5.24 | -0.33 | -5.92 | 5.58 | 5.63 | 5.22 | 71140 |
| 1730327700 | 5.57 | 0.16 | 2.96 | 5.36 | 5.59 | 5.29 | 88688 |
| 1730241300 | 5.41 | -0.12 | -2.17 | 5.475 | 5.475 | 5.22 | 58588 |
| 1730154900 | 5.53 | 0.09 | 1.65 | 5.54 | 5.74 | 5.36 | 53892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
