Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Design Therapeutics Inc (NQ: DSGN )

3.820 +0.110 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.