Design Therapeutics, Inc. (DSGN) NASDAQ

7.61

-0.15(-1.93%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 20257.767.617.617.937.451.84M
November 11, 20257.397.767.767.787.251.55M
November 10, 20257.827.437.437.866.68232,936
November 07, 20256.87.567.567.936.81.26M
November 06, 20256.446.876.876.916.23138,400
November 05, 20256.236.556.556.96.2386,016
November 04, 20256.376.246.246.646.16120,900
November 03, 20256.656.556.556.76.3290,902
October 31, 20256.486.76.76.746.4365,100
October 30, 20256.436.536.536.776.4175,303
October 29, 20256.646.496.496.646.25122,405
October 28, 20256.996.686.687.066.58164,700
October 27, 20255.736.976.977.015.73329,917
October 24, 20255.785.735.735.935.7186,500
October 23, 20255.535.75.75.785.493,492
October 22, 20255.585.535.535.635.28106,615
October 21, 20255.815.635.635.825.49107,425
October 20, 20255.835.835.835.955.7788,800
October 17, 20256.185.745.746.35.67132,000
October 16, 20256.726.176.177.216.17113,100
October 15, 20256.686.716.717.096.56940,900
October 14, 20256.346.626.626.736236,400
October 13, 20256.756.496.496.796.3202,800
October 10, 20257.136.756.757.136.39404,000
October 09, 20256.977.127.127.226.96229,322
October 08, 20256.536.946.946.966.5173,533
October 07, 20256.436.496.496.76.18155,218
October 06, 20256.136.356.356.646.1383,100
October 03, 20256.016.116.116.215.8881,600
October 02, 20256.766.026.026.835.92235,669
October 01, 20257.496.796.797.496.75126,240
September 30, 20256.827.537.537.596.81245,296
September 29, 20256.66.856.856.926.52160,400
September 26, 20256.086.576.576.636.08138,310
September 25, 20256.376.116.116.476.0784,200
September 24, 20256.176.446.446.475.9890,300
September 23, 20256.336.026.026.46.0192,210
September 22, 20256.026.356.356.615.98113,100
September 19, 20256.276.056.056.275.98979,409
September 18, 20255.966.256.256.275.93121,118
September 17, 20255.885.955.956.155.88197,807
September 16, 20255.835.855.856.015.894,900
September 15, 202565.865.866.065.81114,313
September 12, 20255.956.036.036.165.9126,139
September 11, 20256.125.965.966.385.9227,100
September 10, 20256.566.136.136.636.09107,528
September 09, 20255.866.646.646.655.65140,900
September 08, 20256.395.825.826.555.8260,100
September 05, 20256.186.456.456.575.98258,711
September 04, 20255.966.116.116.145.61108,300
September 03, 20255.685.965.966.055.59174,814
September 02, 20255.525.735.735.885.52140,100
August 29, 20255.655.535.535.655.24224,142
August 28, 20255.315.645.645.685.1235,154
August 27, 20255.355.295.295.55.04238,706
August 26, 20255.215.415.415.414.92186,300
August 25, 20255.15.25.25.244.97108,728
August 22, 20255.25.265.265.285.11176,513
August 21, 20254.685.155.155.154.68133,934
August 20, 20255.164.794.795.244.73100,047
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved