Design Therapeutics, Inc. (DSGN) NASDAQ

6.11

+0.095(+1.58%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 19, 20255.45.175.175.485.12218,746
August 18, 20255.425.45.45.65.36154,600
August 15, 20255.245.335.335.54.93109,800
August 14, 20255.145.165.165.345.0347,000
August 13, 20255.015.425.425.485.01710,915
August 12, 20254.914.984.985.154.8486,721
August 11, 20254.284.824.824.864.23195,303
August 08, 20254.144.284.284.343.9776,926
August 07, 20254.353.973.974.353.9561,900
August 06, 20254.044.354.354.423.9662,952
August 05, 20253.924.064.064.133.977,800
August 04, 20253.853.963.964.133.85117,400
August 01, 20253.813.823.823.923.7762,810
July 31, 20254.013.873.874.13.76164,100
July 30, 20254.024.034.034.193.9864,600
July 29, 20254.13.983.984.13.89166,230
July 28, 20254.054.044.044.163.9542,347
July 25, 20254.074.024.024.163.8554,100
July 24, 20254.264.044.044.334.0453,942
July 23, 20254.264.274.274.444.2452,500
July 22, 20254.044.254.254.264.0447,500
July 21, 20253.994.054.054.113.9978,017
July 18, 20254.073.983.984.073.9567,800
July 17, 20254.144.024.024.343.9590,613
July 16, 20253.964.154.154.213.9675,620
July 15, 20253.983.933.933.993.9190,542
July 14, 20253.9444.13.8445,034
July 11, 202543.923.924.093.8655,300
July 10, 20254.154.044.044.153.9565,012