Canada markets close in 4 hours 10 minutes

Design Therapeutics, Inc. (DSGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6550-0.0650 (-1.75%)
As of 11:44AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20243.77003.77003.65503.65503.655035,099
May 03, 2024------
May 02, 20243.69003.70003.55003.65003.6500148,000
May 01, 20243.54003.75003.54003.62003.6200144,900
Apr 30, 20243.67003.70503.51003.52003.5200147,600
Apr 29, 20243.81003.94003.69003.72003.7200165,000
Apr 26, 20243.77003.80003.69503.78003.7800108,100
Apr 25, 20243.55003.78503.51003.76003.7600217,800
Apr 24, 20243.58003.73003.55503.65003.6500192,900
Apr 23, 20243.88003.96503.64003.66003.6600161,700
Apr 22, 20243.71003.95003.61003.89003.8900248,700
Apr 19, 20243.72003.89503.68003.70003.7000388,600
Apr 18, 20243.91003.97003.73003.74003.7400279,400
Apr 17, 20243.71004.12503.71003.94003.9400423,100
Apr 16, 20243.76003.79003.64003.69003.6900214,800
Apr 15, 20243.70003.84003.53003.79003.7900473,500
Apr 12, 20243.73003.78003.61503.69003.6900115,400
Apr 11, 20243.80003.80003.51503.77003.7700501,400
Apr 10, 20243.60003.82003.45003.80003.8000630,400
Apr 09, 20243.79003.96003.70003.73003.730081,300
Apr 08, 20243.66003.86003.47003.76003.7600348,500
Apr 05, 20243.52003.83503.48003.76003.7600428,400
Apr 04, 20243.70003.81003.55003.56003.5600137,600
Apr 03, 20243.79003.86003.62503.70003.7000202,600
Apr 02, 20243.93003.95003.76003.87003.8700218,400
Apr 01, 20244.04004.14503.91104.02004.0200301,500
Mar 28, 20243.90004.09003.82004.03004.0300220,900
Mar 27, 20243.50003.93003.50003.91003.9100328,500
Mar 26, 20243.91003.94003.41503.57003.5700664,800
Mar 25, 20243.80003.86803.61003.74003.7400863,800
Mar 22, 20243.29003.93003.26003.80003.8000940,400
Mar 21, 20242.95003.29002.91103.26003.2600704,300
Mar 20, 20242.91002.92002.57002.90002.9000450,600
Mar 19, 20242.52002.59002.48002.59002.5900218,600
Mar 18, 20242.63002.63002.45002.52002.5200181,200
Mar 15, 20242.48002.63502.48002.58002.5800260,500
Mar 14, 20242.72002.72002.46002.48002.4800164,800
Mar 13, 20242.73002.76502.67002.68002.6800114,200
Mar 12, 20242.75002.78002.69002.70002.7000120,500
Mar 11, 20242.88002.93002.73002.75002.7500198,300
Mar 08, 20242.90002.97002.85002.88002.880098,200
Mar 07, 20242.99002.99002.84002.85002.8500142,500
Mar 06, 20242.90002.98002.84002.95002.9500139,500
Mar 05, 20242.74002.99002.73002.88002.8800224,600
Mar 04, 20242.87002.92002.72002.77002.7700142,200
Mar 01, 20242.79002.92002.79002.86002.8600180,800
Feb 29, 20242.93002.93002.78002.78002.780096,800
Feb 28, 20242.94002.95002.84002.85002.8500224,700
Feb 27, 20242.92002.99002.86002.96002.9600359,800
Feb 26, 20242.82002.92002.79002.88002.8800158,600
Feb 23, 20242.82002.87002.75502.80002.8000218,700
Feb 22, 20242.72002.85002.72002.82002.8200281,100
Feb 21, 20242.65002.74002.57002.71002.7100229,200
Feb 20, 20242.56002.73502.51002.65002.6500249,900
Feb 16, 20242.53002.72002.52002.63002.6300293,000
Feb 15, 20242.33002.54502.32002.54002.5400221,300
Feb 14, 20242.29002.33002.26002.32002.3200117,700
Feb 13, 20242.35002.35002.24502.27002.2700273,600
Feb 12, 20242.31002.45002.31002.40002.4000250,900
Feb 09, 20242.29002.33002.25002.32002.3200158,100
Feb 08, 20242.26002.32502.26002.29002.2900110,900
Feb 07, 20242.34002.34002.26002.28002.2800139,700
Feb 06, 20242.26002.34002.26002.33002.3300109,500
Feb 05, 20242.35002.35002.26002.30002.3000161,000
Feb 02, 20242.41002.42002.35002.38002.3800193,800
Feb 01, 20242.40002.43002.37502.41002.4100122,800
Jan 31, 20242.34002.47002.34002.37002.3700281,200
Jan 30, 20242.48002.48002.34002.36002.360098,300
Jan 29, 20242.35002.49002.32002.48002.4800189,100
Jan 26, 20242.37002.40002.32002.35002.3500126,300
Jan 25, 20242.37002.43502.31002.36002.3600176,400
Jan 24, 20242.41002.46002.32002.32002.3200127,400
Jan 23, 20242.44002.46002.37502.39002.390095,900
Jan 22, 20242.35002.41002.31002.39002.3900135,300
Jan 19, 20242.34002.34502.27502.34002.3400198,900
Jan 18, 20242.46002.46002.30002.33002.3300170,000
Jan 17, 20242.35002.51002.31002.44002.4400799,100
Jan 16, 20242.43002.44002.35002.36002.3600218,400
Jan 12, 20242.45002.50002.42002.44002.4400436,400
Jan 11, 20242.54002.55002.42002.42002.4200291,700
Jan 10, 20242.59002.70002.53002.57002.5700121,500
Jan 09, 20242.60002.67502.54502.65002.6500161,900
Jan 08, 20242.52002.62502.46002.61002.6100159,800
Jan 05, 20242.54002.56002.40002.52002.5200227,700
Jan 04, 20242.50002.63002.48002.56002.5600367,800
Jan 03, 20242.54002.56502.47002.50002.5000235,500
Jan 02, 20242.67002.81002.53002.54002.5400447,800
Dec 29, 20232.73002.75502.57002.65002.6500246,000
Dec 28, 20232.68002.80002.67002.76002.7600658,900
Dec 27, 20232.73002.77002.65502.70002.7000201,800
Dec 26, 20232.64502.75502.64502.70002.7000369,200
Dec 22, 20232.57002.72002.57002.67002.6700366,500
Dec 21, 20232.62002.64002.53002.54002.5400192,400
Dec 20, 20232.64002.69502.57002.57002.5700311,200
Dec 19, 20232.62002.68002.60002.64002.6400313,900
Dec 18, 20232.58002.62002.50502.61002.6100450,300
Dec 15, 20232.59002.65002.55002.56002.5600700,800
Dec 14, 20232.56002.63002.50102.58002.5800395,400
Dec 13, 20232.42002.56502.41502.56002.5600533,900
Dec 12, 20232.35002.46002.28002.41002.4100379,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...