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.

DateOpenCloseChangeLowHighVolume
2023-01-258.538.88↑$0.35 (4.10%)8.458.91555.97K
2023-01-248.698.72↑$0.03 (0.35%)8.228.95476.63K
2023-01-238.858.57↓$0.28 (-3.16%)8.408.85387.30K
2023-01-208.538.92↑$0.39 (4.57%)8.359.01362.51K
2023-01-198.368.38↑$0.02 (0.24%)8.128.61303.58K
2023-01-188.698.38↓$0.31 (-3.57%)8.158.79616K
2023-01-178.988.58↓$0.40 (-4.45%)8.389.06491.98K
2023-01-138.979.00↑$0.03 (0.33%)8.619.16460.61K
2023-01-129.159.08↓$0.07 (-0.77%)8.809.25463.94K
2023-01-118.929.14↑$0.22 (2.47%)8.679.24394.20K
2023-01-109.038.95↓$0.08 (-0.89%)8.579.38520.35K
2023-01-099.449.04↓$0.40 (-4.24%)9.009.81337.82K
2023-01-068.959.38↑$0.43 (4.80%)8.599.72280K
2023-01-059.368.88↓$0.48 (-5.13%)8.629.53487.13K
2023-01-049.769.50↓$0.26 (-2.66%)9.4010.21303.51K
2023-01-0310.349.77↓$0.57 (-5.51%)9.6910.70568.68K
2022-12-3010.1810.26↑$0.08 (0.79%)9.8110.36292.89K
2022-12-299.5810.30↑$0.72 (7.52%)9.5810.66481.55K
2022-12-289.229.55↑$0.33 (3.58%)9.229.61270.59K
2022-12-279.519.19↓$0.32 (-3.36%)8.929.62395.25K
2022-12-239.259.53↑$0.28 (3.03%)8.9310.05512.39K
2022-12-228.889.28↑$0.40 (4.50%)8.539.35451.10K
2022-12-219.008.49↓$0.51 (-5.67%)8.439.22713.16K
2022-12-208.328.06↓$0.26 (-3.13%)7.848.47636.21K
2022-12-198.648.33↓$0.31 (-3.59%)8.218.941M
2022-12-168.098.76↑$0.67 (8.28%)7.818.863.90M
2022-12-158.828.11↓$0.71 (-8.05%)8.069.07608.69K
2022-12-148.998.88↓$0.11 (-1.22%)8.789.33522.23K
2022-12-139.149.03↓$0.11 (-1.20%)8.869.61768.48K
2022-12-128.048.65↑$0.61 (7.59%)7.809.151.99M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$DSGN It’s that TIME!! To Double down!

0 Like Report
LongUsername

$DSGN you wanna be a successful trader close your trades green

0 Like Report