Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Design Therapeutics Inc
(NQ:
DSGN
)
4.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
4.490
4.545
4.370
4.410
121,302
-0.09(-2.00%)
May 16, 2024
4.540
4.555
4.410
4.500
112,227
-0.01(-0.22%)
May 15, 2024
4.490
4.630
4.405
4.510
112,878
+0.02(+0.45%)
May 14, 2024
4.650
4.680
4.465
4.490
125,297
-0.06(-1.32%)
May 13, 2024
4.630
4.770
4.532
4.550
224,015
-0.02(-0.44%)
May 10, 2024
4.770
4.890
4.570
4.570
249,453
-0.20(-4.19%)
May 09, 2024
4.840
4.980
4.670
4.770
492,817
+0.08(+1.71%)
May 08, 2024
4.660
5.230
4.500
4.690
1,283,321
+0.00(+0.00%)
May 07, 2024
3.880
4.750
3.780
4.690
1,786,187
+1.04(+28.49%)
May 06, 2024
3.720
3.770
3.610
3.650
135,366
-0.07(-1.88%)
May 03, 2024
3.760
3.825
3.650
3.720
173,975
+0.07(+1.92%)
May 02, 2024
3.690
3.700
3.550
3.650
148,045
+0.03(+0.83%)
May 01, 2024
3.540
3.750
3.540
3.620
144,926
+0.10(+2.84%)
Apr 30, 2024
3.670
3.705
3.510
3.520
147,601
-0.20(-5.38%)
Apr 29, 2024
3.810
3.940
3.690
3.720
164,996
-0.06(-1.59%)
Apr 26, 2024
3.770
3.800
3.695
3.780
108,094
+0.02(+0.53%)
Apr 25, 2024
3.550
3.785
3.510
3.760
217,768
+0.11(+3.01%)
Apr 24, 2024
3.580
3.730
3.555
3.650
192,880
-0.01(-0.27%)
Apr 23, 2024
3.880
3.965
3.640
3.660
161,661
-0.23(-5.91%)
Apr 22, 2024
3.710
3.950
3.610
3.890
248,707
+0.19(+5.14%)
Apr 19, 2024
3.720
3.895
3.680
3.700
388,557
-0.04(-1.07%)
Apr 18, 2024
3.910
3.970
3.730
3.740
279,391
-0.20(-5.08%)
Apr 17, 2024
3.710
4.125
3.710
3.940
423,063
+0.25(+6.78%)
Apr 16, 2024
3.760
3.790
3.640
3.690
214,818
-0.10(-2.64%)
Apr 15, 2024
3.700
3.840
3.530
3.790
473,470
+0.10(+2.71%)
Apr 12, 2024
3.730
3.780
3.615
3.690
115,378
-0.08(-2.12%)
Apr 11, 2024
3.800
3.800
3.515
3.770
501,438
-0.03(-0.79%)
Apr 10, 2024
3.600
3.820
3.450
3.800
630,364
+0.07(+1.88%)
Apr 09, 2024
3.790
3.960
3.700
3.730
81,317
-0.03(-0.80%)
Apr 08, 2024
3.660
3.860
3.470
3.760
348,542
+0.00(+0.00%)
Apr 05, 2024
3.520
3.835
3.480
3.760
428,417
+0.20(+5.62%)
Apr 04, 2024
3.700
3.810
3.550
3.560
137,573
-0.14(-3.78%)
Apr 03, 2024
3.790
3.860
3.625
3.700
202,605
-0.17(-4.39%)
Apr 02, 2024
3.930
3.950
3.760
3.870
218,353
-0.15(-3.73%)
Apr 01, 2024
4.040
4.145
3.911
4.020
301,493
-0.01(-0.25%)
Mar 28, 2024
3.900
4.090
3.820
4.030
220,938
+0.12(+3.07%)
Mar 27, 2024
3.500
3.930
3.500
3.910
328,492
+0.34(+9.52%)
Mar 26, 2024
3.910
3.940
3.415
3.570
664,822
-0.17(-4.55%)
Mar 25, 2024
3.800
3.868
3.610
3.740
863,001
-0.06(-1.58%)
Mar 22, 2024
3.290
3.930
3.260
3.800
940,541
+0.54(+16.56%)
Mar 21, 2024
2.950
3.290
2.911
3.260
704,529
+0.36(+12.41%)
Mar 20, 2024
2.910
2.920
2.570
2.900
450,642
+0.31(+11.97%)
Mar 19, 2024
2.520
2.590
2.480
2.590
218,592
+0.07(+2.78%)
Mar 18, 2024
2.630
2.630
2.450
2.520
181,232
-0.06(-2.33%)
Mar 15, 2024
2.480
2.635
2.480
2.580
261,889
+0.10(+4.03%)
Mar 14, 2024
2.720
2.720
2.460
2.480
164,837
-0.20(-7.46%)
Mar 13, 2024
2.730
2.765
2.670
2.680
114,220
-0.02(-0.74%)
Mar 12, 2024
2.750
2.780
2.690
2.700
120,521
-0.05(-1.82%)
Mar 11, 2024
2.880
2.930
2.730
2.750
198,279
-0.13(-4.51%)
Mar 08, 2024
2.900
2.970
2.850
2.880
98,187
+0.03(+1.05%)
Mar 07, 2024
2.990
2.990
2.840
2.850
142,501
-0.10(-3.39%)
Mar 06, 2024
2.900
2.980
2.840
2.950
139,514
+0.07(+2.43%)
Mar 05, 2024
2.740
2.990
2.730
2.880
224,614
+0.11(+3.97%)
Mar 04, 2024
2.870
2.920
2.720
2.770
142,241
-0.09(-3.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.