• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,694.95
  • 0.57 %
  • $220.27
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Design Therapeutics, Inc. (DSGN) Charts

Design Therapeutics, Inc. (DSGN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.55

$0.23

(4.32%)

Day's range
$5.25
Day's range
$5.57
  • 5 DAY PERFORMANCE

    +5.92%
  • 1 MONTH PERFORMANCE

    +11.00%
  • 3 MONTH PERFORMANCE

    +19.10%
  • 6 MONTH PERFORMANCE

    +49.19%
  • YEAR-TO-DATE PERFORMANCE

    +109.43%
  • 1 YEAR PERFORMANCE

    +153.42%

Design Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $5.34 $5.56   (4.12%) $5.57 $5.25 95,660 $314.45 M
11/04/2024 $5.15 $5.32   (3.3%) $5.34 $5.05 86,000 $300.88 M
11/01/2024 $5.28 $5.20   (-1.52%) $5.30 $5.05 69,400 $294.09 M
10/31/2024 $5.57 $5.24   (-5.92%) $5.63 $5.22 71,400 $296.35 M
10/30/2024 $5.37 $5.57   (3.72%) $5.59 $5.29 89,294 $315.02 M
10/29/2024 $5.50 $5.41   (-1.64%) $5.50 $5.22 58,923 $305.97 M
10/28/2024 $5.54 $5.53   (-0.18%) $5.74 $5.36 64,920 $312.75 M
10/25/2024 $5.40 $5.44   (0.74%) $5.49 $5.31 66,300 $307.66 M
10/24/2024 $5.68 $5.35   (-5.81%) $5.78 $5.33 56,039 $302.57 M
10/23/2024 $5.60 $5.66   (1.07%) $5.69 $5.47 77,338 $320.11 M
10/22/2024 $5.56 $5.67   (1.98%) $5.78 $5.43 80,200 $320.67 M
10/21/2024 $5.56 $5.60   (0.72%) $5.72 $5.33 110,148 $316.71 M
10/18/2024 $6.01 $5.60   (-6.82%) $6.01 $5.31 144,847 $316.71 M
10/17/2024 $5.67 $6.02   (6.17%) $6.02 $5.61 627,240 $340.47 M
10/16/2024 $5.45 $5.65   (3.67%) $5.73 $5.39 123,500 $319.54 M
10/15/2024 $5.16 $5.39   (4.46%) $5.43 $5.14 114,913 $304.84 M
10/14/2024 $5.00 $5.15   (3%) $5.19 $4.95 142,936 $291.26 M
10/11/2024 $4.63 $5.00   (7.99%) $5.01 $4.63 203,948 $282.78 M
10/10/2024 $4.63 $4.67   (0.86%) $4.68 $4.50 80,800 $264.12 M
10/09/2024 $4.92 $4.68   (-4.88%) $4.92 $4.62 158,924 $264.68 M
10/08/2024 $4.53 $4.92   (8.61%) $4.93 $4.49 187,206 $278.26 M
10/07/2024 $5.00 $4.56   (-8.8%) $5.01 $4.49 137,800 $257.90 M
10/04/2024 $4.79 $5.00   (4.38%) $5.02 $4.70 201,277 $282.78 M
10/03/2024 $4.96 $4.72   (-4.84%) $4.96 $4.51 240,700 $266.94 M
10/02/2024 $5.15 $4.97   (-3.5%) $5.16 $4.66 385,304 $281.08 M
10/01/2024 $5.36 $5.15   (-3.92%) $5.36 $5.00 273,600 $291.26 M
09/30/2024 $5.32 $5.38   (1.13%) $5.44 $5.25 113,200 $304.27 M
09/27/2024 $5.49 $5.33   (-2.91%) $5.62 $5.30 136,000 $301.44 M
09/26/2024 $5.49 $5.42   (-1.28%) $5.54 $5.34 85,400 $306.53 M
09/25/2024 $5.41 $5.38   (-0.55%) $5.50 $5.31 102,200 $304.27 M
09/24/2024 $5.38 $5.41   (0.56%) $5.46 $5.21 164,600 $305.97 M
09/23/2024 $5.92 $5.35   (-9.63%) $5.92 $5.35 198,514 $302.57 M
09/20/2024 $5.82 $5.88   (1.03%) $6.13 $5.77 639,322 $332.55 M
09/19/2024 $5.79 $5.86   (1.21%) $5.95 $5.71 156,818 $331.42 M
09/18/2024 $5.75 $5.64   (-1.91%) $5.87 $5.56 196,341 $318.98 M
09/17/2024 $5.62 $5.77   (2.67%) $5.96 $5.55 285,100 $326.33 M
09/16/2024 $5.57 $5.55   (-0.36%) $5.86 $5.44 173,865 $313.89 M
09/13/2024 $5.85 $5.54   (-5.3%) $5.97 $5.20 291,408 $313.32 M
09/12/2024 $5.36 $5.84   (8.96%) $6.01 $5.35 377,000 $330.29 M
09/11/2024 $5.65 $5.22   (-7.61%) $5.79 $5.05 465,137 $295.22 M
09/10/2024 $5.10 $5.64   (10.59%) $6.91 $4.98 4.52 M $318.98 M
09/09/2024 $4.58 $4.88   (6.55%) $4.97 $4.58 162,029 $275.99 M
09/06/2024 $4.72 $4.67   (-1.06%) $4.79 $4.50 97,200 $264.12 M
09/05/2024 $4.85 $4.71   (-2.89%) $4.85 $4.60 87,949 $266.38 M
09/04/2024 $4.67 $4.81   (3%) $4.87 $4.52 86,200 $272.03 M
09/03/2024 $4.77 $4.73   (-0.84%) $4.86 $4.61 83,131 $267.51 M
08/30/2024 $4.74 $4.75   (0.21%) $4.95 $4.54 98,100 $268.64 M
08/29/2024 $4.77 $4.71   (-1.26%) $4.93 $4.66 94,600 $266.38 M
08/28/2024 $4.86 $4.71   (-3.09%) $5.03 $4.63 74,932 $266.38 M
08/27/2024 $5.39 $4.92   (-8.72%) $5.48 $4.84 142,371 $278.26 M
08/26/2024 $4.97 $5.36   (7.85%) $5.37 $4.91 231,905 $303.14 M
08/23/2024 $4.94 $4.89   (-1.01%) $5.07 $4.80 119,200 $276.56 M
08/22/2024 $5.25 $4.91   (-6.48%) $5.33 $4.89 139,100 $277.69 M
08/21/2024 $5.07 $5.25   (3.55%) $5.32 $4.95 167,737 $296.92 M
08/20/2024 $4.79 $5.01   (4.59%) $5.06 $4.69 152,100 $283.35 M
08/19/2024 $4.47 $4.75   (6.26%) $4.79 $4.47 681,616 $268.64 M
08/16/2024 $4.28 $4.45   (3.97%) $4.54 $4.24 82,700 $251.67 M
08/15/2024 $4.34 $4.29   (-1.15%) $4.46 $4.27 101,820 $242.63 M
08/14/2024 $4.46 $4.22   (-5.38%) $4.46 $4.20 91,000 $238.67 M
08/13/2024 $4.29 $4.41   (2.8%) $4.41 $4.18 53,616 $249.41 M
08/12/2024 $4.23 $4.25   (0.47%) $4.37 $4.19 118,500 $240.36 M
08/09/2024 $4.06 $4.24   (4.43%) $4.61 $4.02 921,323 $239.80 M
08/08/2024 $4.16 $4.06   (-2.4%) $4.35 $3.93 172,300 $229.62 M
08/07/2024 $4.28 $4.08   (-4.67%) $4.28 $3.94 167,400 $230.75 M
08/06/2024 $4.66 $4.21   (-9.66%) $4.66 $4.19 122,200 $238.10 M
08/05/2024 $4.69 $4.66   (-0.64%) $4.92 $4.54 163,443 $263.55 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.