Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Design Therapeutics Inc (NQ: DSGN )

4.890 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.940 5.065 4.800 4.890 119,161 -0.02(-0.41%)
Aug 22, 2024 5.250 5.330 4.890 4.910 139,097 -0.34(-6.48%)
Aug 21, 2024 5.070 5.320 4.950 5.250 167,737 +0.24(+4.79%)
Aug 20, 2024 4.790 5.060 4.690 5.010 152,092 +0.26(+5.47%)
Aug 19, 2024 4.470 4.790 4.470 4.750 681,611 +0.30(+6.74%)
Aug 16, 2024 4.280 4.540 4.240 4.450 82,654 +0.16(+3.73%)
Aug 15, 2024 4.340 4.460 4.270 4.290 101,820 +0.07(+1.66%)
Aug 14, 2024 4.460 4.460 4.200 4.220 90,954 -0.19(-4.31%)
Aug 13, 2024 4.290 4.410 4.180 4.410 53,616 +0.16(+3.76%)
Aug 12, 2024 4.230 4.370 4.190 4.250 118,460 +0.01(+0.24%)
Aug 09, 2024 4.060 4.610 4.020 4.240 921,323 +0.18(+4.43%)
Aug 08, 2024 4.160 4.350 3.930 4.060 172,253 -0.02(-0.49%)
Aug 07, 2024 4.280 4.280 3.940 4.080 167,384 -0.13(-3.09%)
Aug 06, 2024 4.660 4.660 4.194 4.210 122,151 -0.45(-9.66%)
Aug 05, 2024 4.690 4.920 4.542 4.660 163,441 -0.08(-1.69%)
Aug 02, 2024 4.790 5.010 4.520 4.740 284,361 -0.31(-6.14%)
Aug 01, 2024 5.130 5.140 4.990 5.050 176,066 -0.05(-0.98%)
Jul 31, 2024 5.000 5.220 4.763 5.100 172,710 +0.10(+2.00%)
Jul 30, 2024 5.050 5.070 4.910 5.000 323,542 +0.00(+0.00%)
Jul 29, 2024 5.170 5.230 4.850 5.000 253,460 -0.25(-4.76%)
Jul 26, 2024 5.000 5.270 4.910 5.250 229,885 +0.35(+7.14%)
Jul 25, 2024 4.820 5.040 4.700 4.900 380,333 +0.12(+2.51%)
Jul 24, 2024 4.010 4.800 3.900 4.780 250,773 +0.73(+18.02%)
Jul 23, 2024 3.980 4.090 3.980 4.050 186,969 +0.00(+0.00%)
Jul 22, 2024 4.080 4.095 3.940 4.050 167,409 -0.02(-0.49%)
Jul 19, 2024 4.110 4.120 3.995 4.070 63,928 -0.03(-0.73%)
Jul 18, 2024 4.420 4.420 4.020 4.100 83,650 -0.36(-8.07%)
Jul 17, 2024 4.470 4.550 4.330 4.460 91,713 -0.09(-1.98%)
Jul 16, 2024 4.580 4.705 4.440 4.550 213,114 +0.07(+1.56%)
Jul 15, 2024 4.390 4.600 4.299 4.480 143,876 +0.12(+2.75%)
Jul 12, 2024 4.320 4.560 4.270 4.360 210,495 +0.12(+2.83%)
Jul 11, 2024 3.740 4.290 3.660 4.240 205,897 +0.62(+17.13%)
Jul 10, 2024 3.450 3.660 3.450 3.620 34,164 +0.12(+3.43%)
Jul 09, 2024 3.490 3.540 3.420 3.500 58,044 +0.00(+0.00%)
Jul 08, 2024 3.460 3.570 3.460 3.500 93,881 +0.08(+2.34%)
Jul 05, 2024 3.170 3.440 3.150 3.420 77,061 +0.23(+7.21%)
Jul 03, 2024 3.230 3.330 3.160 3.190 417,876 -0.01(-0.31%)
Jul 02, 2024 3.250 3.400 3.170 3.200 151,139 -0.05(-1.54%)
Jul 01, 2024 3.320 3.350 3.210 3.250 166,612 -0.10(-2.99%)
Jun 28, 2024 3.400 3.500 3.237 3.350 397,800 +0.00(+0.00%)
Jun 27, 2024 3.250 3.380 3.210 3.350 167,072 +0.12(+3.72%)
Jun 26, 2024 3.290 3.310 3.170 3.230 145,840 -0.08(-2.42%)
Jun 25, 2024 3.320 3.430 3.290 3.310 182,491 -0.05(-1.49%)
Jun 24, 2024 3.370 3.430 3.295 3.360 193,475 -0.02(-0.59%)
Jun 21, 2024 3.320 3.420 3.320 3.380 183,126 +0.07(+2.11%)
Jun 20, 2024 3.570 3.610 3.300 3.310 240,220 -0.23(-6.50%)
Jun 18, 2024 3.820 3.840 3.530 3.540 165,010 -0.28(-7.33%)
Jun 17, 2024 3.690 3.830 3.686 3.820 164,829 +0.11(+2.96%)
Jun 14, 2024 3.780 3.790 3.650 3.710 94,656 -0.11(-2.88%)
Jun 13, 2024 3.750 3.845 3.690 3.820 103,050 +0.05(+1.33%)
Jun 12, 2024 4.030 4.030 3.750 3.770 120,035 -0.26(-6.45%)
Jun 11, 2024 3.750 4.080 3.750 4.030 99,023 +0.23(+6.05%)
Jun 10, 2024 3.780 3.850 3.715 3.800 249,325 -0.05(-1.30%)
Jun 07, 2024 4.070 4.070 3.780 3.850 397,681 -0.24(-5.87%)
Jun 06, 2024 4.140 4.210 4.045 4.090 125,826 -0.07(-1.68%)
Jun 05, 2024 4.070 4.160 4.015 4.160 58,995 +0.10(+2.46%)
Jun 04, 2024 4.020 4.100 3.951 4.060 79,763 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.