Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Design Therapeutics Inc (NQ: DSGN )

5.570 +0.090 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.570	5.725	5.430	5.570	100,167	+0.09(+1.64%)
Nov 20, 2024	5.470	5.510	5.340	5.480	72,191	+0.00(+0.00%)
Nov 19, 2024	5.650	5.700	5.320	5.480	86,161	-0.28(-4.86%)
Nov 18, 2024	5.810	5.810	5.400	5.760	146,684	-0.04(-0.69%)
Nov 15, 2024	5.910	5.980	5.611	5.800	240,519	-0.22(-3.65%)
Nov 14, 2024	7.510	7.538	5.710	6.020	312,401	-1.48(-19.73%)
Nov 13, 2024	6.950	7.770	6.950	7.500	400,151	+0.59(+8.54%)
Nov 12, 2024	6.520	6.950	6.430	6.910	204,614	+0.30(+4.54%)
Nov 11, 2024	5.880	6.830	5.760	6.610	249,308	+0.78(+13.38%)
Nov 08, 2024	5.770	5.930	5.315	5.830	161,253	+0.04(+0.69%)
Nov 07, 2024	5.920	6.200	5.755	5.790	109,129	-0.15(-2.53%)
Nov 06, 2024	5.750	6.120	5.570	5.940	202,379	+0.38(+6.83%)
Nov 05, 2024	5.340	5.570	5.250	5.560	95,660	+0.24(+4.51%)
Nov 04, 2024	5.150	5.340	5.050	5.320	85,999	+0.12(+2.31%)
Nov 01, 2024	5.280	5.300	5.050	5.200	69,394	-0.04(-0.76%)
Oct 31, 2024	5.570	5.630	5.220	5.240	71,393	-0.33(-5.92%)
Oct 30, 2024	5.370	5.590	5.290	5.570	89,294	+0.16(+2.96%)
Oct 29, 2024	5.500	5.500	5.220	5.410	58,923	-0.12(-2.17%)
Oct 28, 2024	5.540	5.740	5.360	5.530	64,920	+0.09(+1.65%)
Oct 25, 2024	5.400	5.490	5.310	5.440	66,282	+0.09(+1.68%)
Oct 24, 2024	5.680	5.780	5.330	5.350	55,931	-0.31(-5.48%)
Oct 23, 2024	5.600	5.690	5.470	5.660	77,338	-0.01(-0.18%)
Oct 22, 2024	5.560	5.780	5.425	5.670	80,199	+0.07(+1.25%)
Oct 21, 2024	5.560	5.720	5.333	5.600	110,148	+0.00(+0.09%)
Oct 18, 2024	6.010	6.010	5.310	5.595	144,847	-0.42(-7.06%)
Oct 17, 2024	5.670	6.020	5.610	6.020	627,074	+0.37(+6.55%)
Oct 16, 2024	5.450	5.725	5.387	5.650	123,488	+0.26(+4.82%)
Oct 15, 2024	5.160	5.430	5.140	5.390	114,913	+0.24(+4.66%)
Oct 14, 2024	5.000	5.190	4.950	5.150	142,936	+0.15(+3.00%)
Oct 11, 2024	4.630	5.010	4.630	5.000	203,948	+0.33(+7.07%)
Oct 10, 2024	4.630	4.680	4.500	4.670	80,755	-0.01(-0.21%)
Oct 09, 2024	4.920	4.920	4.620	4.680	158,924	-0.24(-4.88%)
Oct 08, 2024	4.530	4.930	4.490	4.920	187,206	+0.37(+8.01%)
Oct 07, 2024	5.000	5.010	4.485	4.555	137,774	-0.45(-8.90%)
Oct 04, 2024	4.790	5.020	4.700	5.000	200,998	+0.28(+5.93%)
Oct 03, 2024	4.960	4.960	4.510	4.720	240,685	-0.25(-5.03%)
Oct 02, 2024	5.150	5.160	4.660	4.970	385,304	-0.18(-3.50%)
Oct 01, 2024	5.360	5.360	5.000	5.150	273,586	-0.23(-4.28%)
Sep 30, 2024	5.320	5.444	5.245	5.380	112,423	+0.05(+0.94%)
Sep 27, 2024	5.490	5.615	5.300	5.330	135,951	-0.09(-1.66%)
Sep 26, 2024	5.490	5.540	5.340	5.420	85,399	+0.04(+0.74%)
Sep 25, 2024	5.410	5.495	5.310	5.380	102,157	-0.03(-0.55%)
Sep 24, 2024	5.380	5.460	5.210	5.410	164,584	+0.06(+1.12%)
Sep 23, 2024	5.920	5.920	5.350	5.350	198,454	-0.53(-9.01%)
Sep 20, 2024	5.820	6.130	5.770	5.880	639,322	+0.02(+0.34%)
Sep 19, 2024	5.790	5.950	5.710	5.860	156,793	+0.22(+3.90%)
Sep 18, 2024	5.750	5.870	5.560	5.640	196,341	-0.13(-2.25%)
Sep 17, 2024	5.620	5.960	5.550	5.770	285,081	+0.22(+3.96%)
Sep 16, 2024	5.570	5.860	5.440	5.550	173,713	+0.01(+0.18%)
Sep 13, 2024	5.850	5.969	5.200	5.540	291,408	-0.30(-5.14%)
Sep 12, 2024	5.360	6.010	5.350	5.840	376,996	+0.62(+11.88%)
Sep 11, 2024	5.650	5.790	5.050	5.220	465,137	-0.42(-7.45%)
Sep 10, 2024	5.100	6.910	4.980	5.640	4,516,748	+0.76(+15.69%)
Sep 09, 2024	4.580	4.970	4.580	4.875	162,029	+0.21(+4.39%)
Sep 06, 2024	4.720	4.785	4.500	4.670	97,175	-0.04(-0.85%)
Sep 05, 2024	4.850	4.850	4.600	4.710	87,949	-0.10(-2.08%)
Sep 04, 2024	4.670	4.870	4.520	4.810	86,184	+0.08(+1.69%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Design Therapeutics Inc (NQ: DSGN )

Historical Prices