Design Therapeutics Inc (DSGN) Historical Stock Data
8.47 ↓0.42 (-4.67%)
As of January 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DSGN is down -0.15% a day on average. There have been 14 days where Design Therapeutics Inc closed green and 16 days where DSGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 8.53 | 8.88 | ↑$0.35 (4.10%) | 8.45 | 8.91 | 555.97K |
| 2023-01-24 | 8.69 | 8.72 | ↑$0.03 (0.35%) | 8.22 | 8.95 | 476.63K |
| 2023-01-23 | 8.85 | 8.57 | ↓$0.28 (-3.16%) | 8.40 | 8.85 | 387.30K |
| 2023-01-20 | 8.53 | 8.92 | ↑$0.39 (4.57%) | 8.35 | 9.01 | 362.51K |
| 2023-01-19 | 8.36 | 8.38 | ↑$0.02 (0.24%) | 8.12 | 8.61 | 303.58K |
| 2023-01-18 | 8.69 | 8.38 | ↓$0.31 (-3.57%) | 8.15 | 8.79 | 616K |
| 2023-01-17 | 8.98 | 8.58 | ↓$0.40 (-4.45%) | 8.38 | 9.06 | 491.98K |
| 2023-01-13 | 8.97 | 9.00 | ↑$0.03 (0.33%) | 8.61 | 9.16 | 460.61K |
| 2023-01-12 | 9.15 | 9.08 | ↓$0.07 (-0.77%) | 8.80 | 9.25 | 463.94K |
| 2023-01-11 | 8.92 | 9.14 | ↑$0.22 (2.47%) | 8.67 | 9.24 | 394.20K |
| 2023-01-10 | 9.03 | 8.95 | ↓$0.08 (-0.89%) | 8.57 | 9.38 | 520.35K |
| 2023-01-09 | 9.44 | 9.04 | ↓$0.40 (-4.24%) | 9.00 | 9.81 | 337.82K |
| 2023-01-06 | 8.95 | 9.38 | ↑$0.43 (4.80%) | 8.59 | 9.72 | 280K |
| 2023-01-05 | 9.36 | 8.88 | ↓$0.48 (-5.13%) | 8.62 | 9.53 | 487.13K |
| 2023-01-04 | 9.76 | 9.50 | ↓$0.26 (-2.66%) | 9.40 | 10.21 | 303.51K |
| 2023-01-03 | 10.34 | 9.77 | ↓$0.57 (-5.51%) | 9.69 | 10.70 | 568.68K |
| 2022-12-30 | 10.18 | 10.26 | ↑$0.08 (0.79%) | 9.81 | 10.36 | 292.89K |
| 2022-12-29 | 9.58 | 10.30 | ↑$0.72 (7.52%) | 9.58 | 10.66 | 481.55K |
| 2022-12-28 | 9.22 | 9.55 | ↑$0.33 (3.58%) | 9.22 | 9.61 | 270.59K |
| 2022-12-27 | 9.51 | 9.19 | ↓$0.32 (-3.36%) | 8.92 | 9.62 | 395.25K |
| 2022-12-23 | 9.25 | 9.53 | ↑$0.28 (3.03%) | 8.93 | 10.05 | 512.39K |
| 2022-12-22 | 8.88 | 9.28 | ↑$0.40 (4.50%) | 8.53 | 9.35 | 451.10K |
| 2022-12-21 | 9.00 | 8.49 | ↓$0.51 (-5.67%) | 8.43 | 9.22 | 713.16K |
| 2022-12-20 | 8.32 | 8.06 | ↓$0.26 (-3.13%) | 7.84 | 8.47 | 636.21K |
| 2022-12-19 | 8.64 | 8.33 | ↓$0.31 (-3.59%) | 8.21 | 8.94 | 1M |
| 2022-12-16 | 8.09 | 8.76 | ↑$0.67 (8.28%) | 7.81 | 8.86 | 3.90M |
| 2022-12-15 | 8.82 | 8.11 | ↓$0.71 (-8.05%) | 8.06 | 9.07 | 608.69K |
| 2022-12-14 | 8.99 | 8.88 | ↓$0.11 (-1.22%) | 8.78 | 9.33 | 522.23K |
| 2022-12-13 | 9.14 | 9.03 | ↓$0.11 (-1.20%) | 8.86 | 9.61 | 768.48K |
| 2022-12-12 | 8.04 | 8.65 | ↑$0.61 (7.59%) | 7.80 | 9.15 | 1.99M |
Create an account or log in to view more rows.
$DSGN bought more
$DSGN very nice
$DSGN buy the fear
$DSGN Overpower the algos!
$DSGN super bullish
$DSGN It’s that TIME!! To Double down!
$DSGN you wanna be a successful trader close your trades green
$DSGN just fucking go already jeesh
$DSGN holding unfortunately lol
$DSGN hello
please hold.