Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Design Therapeutics Inc (NQ: DSGN )

5.330 -0.090 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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 5.550 173,714 +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%)
Sep 03, 2024 4.770 4.860 4.610 4.730 83,131 -0.02(-0.42%)
Aug 30, 2024 4.740 4.945 4.535 4.750 98,051 +0.04(+0.85%)
Aug 29, 2024 4.770 4.930 4.660 4.710 94,558 +0.00(+0.00%)
Aug 28, 2024 4.860 5.030 4.630 4.710 74,932 -0.21(-4.27%)
Aug 27, 2024 5.390 5.480 4.840 4.920 142,307 -0.44(-8.21%)
Aug 26, 2024 4.970 5.370 4.910 5.360 231,905 +0.47(+9.61%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.