Free Trial

Design Therapeutics (DSGN) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free DSGN Stock Alerts
$4.77
+0.08 (+1.71%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Design Therapeutics Stock Price Performance

5 Day
Performance
+28.23%
1 Month
Performance
+25.53%
3 Month
Performance
+105.60%
6 Month
Performance
+137.31%
Year-To-Date
Performance
+80.00%
1 Year
Performance
-28.49%
Receive DSGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Design Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

DSGN Stock Chart for Friday, May, 10, 2024

DSGN Chart by TradingView

Design Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$4.69$4.77
+1.71%		$4.98$4.67492,736 shs$269.46 million
05/08/2024$4.69$4.69$5.23$4.501.28 million shs$264.94 million
05/07/2024$3.65$4.69
+28.49%		$4.75$3.781.79 million shs$264.94 million
05/06/2024$3.72$3.65
-1.88%		$3.77$3.61135,113 shs$206.21 million
05/03/2024$3.65$3.72
+1.92%		$3.83$3.65173,975 shs$210.14 million
05/02/2024$3.62$3.65
+0.83%		$3.70$3.55148,045 shs$206.19 million
05/01/2024$3.52$3.62
+2.84%		$3.75$3.54144,926 shs$204.51 million
04/30/2024$3.72$3.52
-5.38%		$3.70$3.51147,601 shs$198.85 million
04/29/2024$3.78$3.72
-1.59%		$3.94$3.69164,996 shs$210.14 million
04/26/2024$3.76$3.78
+0.53%		$3.80$3.70108,094 shs$213.53 million
04/25/2024$3.65$3.76
+3.01%		$3.79$3.51217,668 shs$212.40 million
04/24/2024$3.66$3.65
-0.27%		$3.73$3.55192,880 shs$206.19 million
04/23/2024$3.89$3.66
-5.91%		$3.97$3.64161,661 shs$206.75 million
04/22/2024$3.70$3.89
+5.14%		$3.95$3.61248,707 shs$219.76 million
04/19/2024$3.74$3.70
-1.07%		$3.90$3.68388,451 shs$209.01 million
04/18/2024$3.94$3.74
-5.08%		$3.97$3.73279,291 shs$211.27 million
04/17/2024$3.69$3.94
+6.78%		$4.13$3.71423,063 shs$222.57 million
04/16/2024$3.79$3.69
-2.64%		$3.79$3.64214,818 shs$208.45 million
04/15/2024$3.69$3.79
+2.71%		$3.84$3.63473,470 shs$214.10 million
04/12/2024$3.77$3.69
-2.12%		$3.78$3.62115,378 shs$208.45 million
04/11/2024$3.80$3.77
-0.79%		$3.80$3.52501,438 shs$212.97 million
04/10/2024$3.73$3.80
+1.88%		$3.82$3.45630,363 shs$214.66 million
04/09/2024$3.76$3.73
-0.80%		$3.96$3.7081,317 shs$210.71 million
04/08/2024$3.76$3.76$3.86$3.47348,542 shs$212.42 million
04/05/2024$3.56$3.76
+5.62%		$3.84$3.48428,417 shs$212.40 million
04/04/2024$3.70$3.56
-3.78%		$3.81$3.55137,573 shs$201.10 million
04/03/2024$3.87$3.70
-4.39%		$3.86$3.63202,605 shs$209.01 million
04/02/2024$4.02$3.87
-3.73%		$3.95$3.76218,353 shs$218.62 million
04/01/2024$4.03$4.02
-0.25%		$4.15$3.91301,493 shs$227.09 million
03/29/2024$4.03$4.03$4.09$3.82220,938 shs$227.66 million
03/28/2024$3.91$4.03
+3.07%		$4.09$3.84220,935 shs$227.67 million
03/27/2024$3.57$3.91
+9.52%		$3.93$3.50328,465 shs$220.88 million
03/26/2024$3.74$3.57
-4.55%		$3.94$3.42664,803 shs$201.67 million
03/25/2024$3.80$3.74
-1.58%		$3.87$3.62863,001 shs$211.27 million
03/22/2024$3.26$3.80
+16.56%		$3.93$3.26940,420 shs$214.66 million
03/21/2024$2.90$3.26
+12.41%		$3.29$2.91704,134 shs$182.56 million
03/20/2024$2.59$2.90
+11.97%		$2.92$2.58450,534 shs$162.40 million
03/19/2024$2.52$2.59
+2.78%		$2.59$2.48218,581 shs$145.04 million
03/18/2024$2.58$2.52
-2.33%		$2.58$2.45181,232 shs$141.12 million
03/15/2024$2.48$2.58
+4.03%		$2.64$2.48260,545 shs$144.48 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/14/2024$2.68$2.48
-7.46%		$2.67$2.46164,837 shs$138.89 million
03/13/2024$2.70$2.68
-0.74%		$2.77$2.67114,220 shs$150.08 million
03/12/2024$2.75$2.70
-1.82%		$2.78$2.69120,521 shs$151.20 million
03/11/2024$2.88$2.75
-4.51%		$2.93$2.73198,279 shs$154 million
03/08/2024$2.85$2.88
+1.05%		$2.97$2.8598,187 shs$161.28 million
03/07/2024$2.95$2.85
-3.39%		$2.99$2.84142,501 shs$159.60 million
03/06/2024$2.88$2.95
+2.43%		$2.98$2.84139,514 shs$165.20 million
03/05/2024$2.77$2.88
+3.97%		$2.99$2.73224,614 shs$161.28 million
03/04/2024$2.86$2.77
-3.15%		$2.90$2.72142,241 shs$155.13 million
03/01/2024$2.78$2.86
+2.88%		$2.92$2.79180,822 shs$160.16 million
02/29/2024$2.85$2.78
-2.46%		$2.93$2.7896,775 shs$155.69 million
02/28/2024$2.96$2.85
-3.72%		$2.95$2.84224,692 shs$159.60 million
02/27/2024$2.88$2.96
+2.78%		$2.99$2.87359,930 shs$165.76 million
02/26/2024$2.80$2.88
+2.86%		$2.92$2.79158,630 shs$161.28 million
02/23/2024$2.82$2.80
-0.71%		$2.87$2.76218,719 shs$156.80 million
02/22/2024$2.71$2.82
+4.06%		$2.85$2.72281,137 shs$157.92 million
02/21/2024$2.65$2.71
+2.26%		$2.74$2.57229,207 shs$151.76 million
02/20/2024$2.63$2.65
+0.76%		$2.74$2.52249,879 shs$148.40 million
02/19/2024$2.63$2.63$2.72$2.52293,000 shs$147.29 million
02/16/2024$2.54$2.63
+3.54%		$2.72$2.52293,022 shs$147.28 million
02/15/2024$2.32$2.54
+9.48%		$2.55$2.32221,104 shs$142.25 million
02/14/2024$2.27$2.32
+2.20%		$2.33$2.26117,695 shs$129.92 million
02/13/2024$2.40$2.27
-5.42%		$2.35$2.24273,588 shs$127.12 million
02/12/2024$2.32$2.40
+3.45%		$2.45$2.31250,910 shs$134.40 million
02/09/2024$2.29$2.32
+1.31%		$2.33$2.26158,055 shs$129.92 million

Related Companies:
This page (NASDAQ:DSGN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings