Design Therapeutics Inc (NQ: DSGN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.000	6.090	5.600	5.630	137,735	-0.36(-6.01%)
May 30, 2023	6.260	6.260	5.875	5.990	113,854	-0.14(-2.28%)
May 26, 2023	6.950	6.950	6.060	6.130	145,122	-0.82(-11.80%)
May 25, 2023	7.490	7.490	6.930	6.950	111,588	-0.58(-7.70%)
May 24, 2023	7.600	7.625	7.250	7.530	167,507	-0.11(-1.44%)
May 23, 2023	7.530	7.706	7.310	7.640	195,393	+0.12(+1.60%)
May 22, 2023	7.260	7.675	7.010	7.520	201,702	+0.32(+4.44%)
May 19, 2023	7.100	7.270	7.075	7.200	255,787	+0.22(+3.15%)
May 18, 2023	6.810	7.070	6.770	6.980	175,093	+0.14(+2.05%)
May 17, 2023	6.300	6.900	6.270	6.840	194,716	+0.56(+8.92%)
May 16, 2023	6.660	6.660	6.190	6.280	217,303	-0.53(-7.78%)
May 15, 2023	6.640	6.940	6.640	6.810	135,193	+0.17(+2.56%)
May 12, 2023	6.420	6.780	6.420	6.640	221,122	+0.27(+4.24%)
May 11, 2023	6.650	6.770	6.300	6.370	164,277	-0.30(-4.50%)
May 10, 2023	7.670	8.470	6.630	6.670	318,638	-0.88(-11.66%)
May 09, 2023	7.530	7.700	7.430	7.550	162,980	-0.05(-0.66%)
May 08, 2023	7.570	7.680	7.350	7.600	268,767	+0.02(+0.26%)
May 05, 2023	7.610	7.990	7.560	7.580	439,090	+0.00(+0.00%)
May 04, 2023	7.370	7.640	7.325	7.580	241,483	+0.39(+5.42%)
May 03, 2023	6.840	7.270	6.840	7.190	219,054	+0.36(+5.27%)
May 02, 2023	7.010	7.100	6.780	6.830	254,269	-0.23(-3.26%)
May 01, 2023	6.480	7.150	6.460	7.060	254,534	+0.61(+9.46%)
Apr 28, 2023	6.460	6.540	6.090	6.450	294,155	-0.02(-0.31%)
Apr 27, 2023	6.680	6.680	6.360	6.470	181,260	-0.20(-3.00%)
Apr 26, 2023	6.320	6.720	6.190	6.670	211,179	+0.35(+5.54%)
Apr 25, 2023	6.170	6.420	6.150	6.320	249,862	+0.13(+2.10%)
Apr 24, 2023	6.060	6.390	5.810	6.190	240,607	+0.10(+1.64%)
Apr 21, 2023	5.560	6.130	5.465	6.090	289,207	+0.50(+8.94%)
Apr 20, 2023	5.270	5.628	5.170	5.590	1,241,454	+0.29(+5.47%)
Apr 19, 2023	5.120	5.340	5.060	5.300	421,489	+0.10(+1.92%)
Apr 18, 2023	5.230	5.290	5.090	5.200	245,543	+0.01(+0.19%)
Apr 17, 2023	5.220	5.250	4.980	5.190	478,230	+0.00(+0.00%)
Apr 14, 2023	5.320	5.420	5.160	5.190	261,802	-0.11(-2.08%)
Apr 13, 2023	5.000	5.310	4.995	5.300	307,899	+0.31(+6.21%)
Apr 12, 2023	5.100	5.210	4.900	4.990	179,671	-0.07(-1.38%)
Apr 11, 2023	5.160	5.325	5.030	5.060	211,831	-0.14(-2.69%)
Apr 10, 2023	5.450	5.450	5.180	5.200	212,386	-0.23(-4.32%)
Apr 06, 2023	5.500	5.500	5.295	5.435	470,251	-0.01(-0.18%)
Apr 05, 2023	5.950	5.950	5.410	5.445	648,970	-0.12(-2.24%)
Apr 04, 2023	6.050	6.050	5.360	5.570	327,960	-0.44(-7.32%)
Apr 03, 2023	5.760	6.016	5.660	6.010	364,626	+0.24(+4.16%)
Mar 31, 2023	5.730	5.935	5.710	5.770	204,930	+0.07(+1.23%)
Mar 30, 2023	5.850	5.940	5.590	5.700	258,767	-0.10(-1.72%)
Mar 29, 2023	5.550	5.830	5.534	5.800	266,497	+0.30(+5.45%)
Mar 28, 2023	5.800	5.960	5.490	5.500	306,805	-0.28(-4.84%)
Mar 27, 2023	5.860	6.030	5.580	5.780	368,200	-0.03(-0.52%)
Mar 24, 2023	6.090	6.225	5.735	5.810	241,620	-0.36(-5.83%)
Mar 23, 2023	6.290	6.340	5.990	6.170	264,967	-0.07(-1.12%)
Mar 22, 2023	6.250	6.420	6.080	6.240	308,520	+0.01(+0.16%)
Mar 21, 2023	6.590	6.590	6.205	6.230	383,504	-0.29(-4.45%)
Mar 20, 2023	6.530	6.720	6.495	6.520	576,351	+0.01(+0.15%)
Mar 17, 2023	6.910	6.920	6.350	6.510	3,830,047	-0.52(-7.40%)
Mar 16, 2023	6.960	7.160	6.715	7.030	518,189	+0.02(+0.29%)
Mar 15, 2023	7.230	7.580	6.910	7.010	669,328	-0.06(-0.85%)
Mar 14, 2023	7.180	7.310	6.880	7.070	642,538	+0.02(+0.28%)
Mar 13, 2023	6.390	7.200	6.235	7.050	912,560	+0.56(+8.63%)
Mar 10, 2023	7.005	7.005	6.080	6.490	556,136	-0.22(-3.28%)
Mar 09, 2023	7.070	7.143	6.580	6.710	331,905	-0.26(-3.73%)
Mar 08, 2023	7.010	7.175	6.860	6.970	275,050	-0.04(-0.57%)
Mar 07, 2023	6.960	7.150	6.835	7.010	301,781	+0.00(+0.00%)
Mar 06, 2023	7.150	7.150	6.860	7.010	443,015	-0.09(-1.27%)
Mar 03, 2023	7.120	7.270	6.910	7.100	345,660	+0.03(+0.42%)
Mar 02, 2023	7.030	7.130	6.460	7.070	422,883	+0.01(+0.14%)

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.