Design Therapeutics Inc (DSGN) Historical Stock Data
3.70 ↓0.04 (-1.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DSGN is up 0.69% a day on average. There have been 11 days where Design Therapeutics Inc closed green and 19 days where DSGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.72 | 3.70 | ↓$0.02 (-0.54%) | 3.68 | 3.90 | 388.56K |
| 2024-04-18 | 3.91 | 3.74 | ↓$0.17 (-4.35%) | 3.73 | 3.97 | 279.39K |
| 2024-04-17 | 3.71 | 3.94 | ↑$0.23 (6.20%) | 3.71 | 4.13 | 423.13K |
| 2024-04-16 | 3.76 | 3.69 | ↓$0.07 (-1.86%) | 3.64 | 3.79 | 214.82K |
| 2024-04-15 | 3.70 | 3.79 | ↑$0.09 (2.43%) | 3.53 | 3.84 | 473.47K |
| 2024-04-12 | 3.73 | 3.69 | ↓$0.04 (-1.07%) | 3.62 | 3.78 | 115.38K |
| 2024-04-11 | 3.80 | 3.77 | ↓$0.03 (-0.79%) | 3.52 | 3.80 | 501.44K |
| 2024-04-10 | 3.60 | 3.80 | ↑$0.20 (5.56%) | 3.45 | 3.82 | 630.36K |
| 2024-04-09 | 3.79 | 3.73 | ↓$0.06 (-1.58%) | 3.70 | 3.96 | 81.32K |
| 2024-04-08 | 3.66 | 3.76 | ↑$0.10 (2.73%) | 3.47 | 3.86 | 348.57K |
| 2024-04-05 | 3.52 | 3.76 | ↑$0.24 (6.82%) | 3.48 | 3.84 | 428.42K |
| 2024-04-04 | 3.70 | 3.56 | ↓$0.14 (-3.78%) | 3.55 | 3.81 | 137.57K |
| 2024-04-03 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.63 | 3.86 | 202.61K |
| 2024-04-02 | 3.93 | 3.87 | ↓$0.06 (-1.53%) | 3.76 | 3.95 | 218.35K |
| 2024-04-01 | 4.04 | 4.02 | ↓$0.02 (-0.50%) | 3.91 | 4.15 | 301.49K |
| 2024-03-28 | 3.90 | 4.03 | ↑$0.13 (3.33%) | 3.82 | 4.09 | 220.94K |
| 2024-03-27 | 3.50 | 3.91 | ↑$0.41 (11.71%) | 3.50 | 3.93 | 328.49K |
| 2024-03-26 | 3.91 | 3.57 | ↓$0.34 (-8.70%) | 3.42 | 3.94 | 664.83K |
| 2024-03-25 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.61 | 3.87 | 863.22K |
| 2024-03-22 | 3.29 | 3.80 | ↑$0.51 (15.50%) | 3.26 | 3.93 | 0.94M |
| 2024-03-21 | 2.95 | 3.26 | ↑$0.31 (10.51%) | 2.91 | 3.29 | 704.43K |
| 2024-03-20 | 2.91 | 2.90 | ↓$0.01 (-0.34%) | 2.57 | 2.92 | 450.64K |
| 2024-03-19 | 2.52 | 2.59 | ↑$0.07 (2.78%) | 2.48 | 2.59 | 218.61K |
| 2024-03-18 | 2.63 | 2.52 | ↓$0.11 (-4.18%) | 2.45 | 2.63 | 181.23K |
| 2024-03-15 | 2.48 | 2.58 | ↑$0.10 (4.03%) | 2.48 | 2.64 | 260.55K |
| 2024-03-14 | 2.72 | 2.48 | ↓$0.24 (-8.82%) | 2.46 | 2.72 | 164.84K |
| 2024-03-13 | 2.73 | 2.68 | ↓$0.05 (-1.83%) | 2.67 | 2.77 | 114.22K |
| 2024-03-12 | 2.75 | 2.70 | ↓$0.05 (-1.82%) | 2.69 | 2.78 | 120.52K |
| 2024-03-11 | 2.88 | 2.75 | ↓$0.13 (-4.51%) | 2.73 | 2.93 | 198.28K |
| 2024-03-08 | 2.90 | 2.88 | ↓$0.02 (-0.69%) | 2.85 | 2.97 | 98.19K |
Create an account or log in to view more rows.
$DSGN Reinvest your dividends
$DSGN come on I wana jump up and down
$DSGN oversold! Buy the dip
$DSGN Holding
$DSGN we need more volume
$DSGN who else excited??
$DSGN Holding.
$DSGN this is my only green stonk!
I really like this stonk.
$DSGN Dumping started...
Get out while you can...
$DSGN bought more