Free Trial

Design Therapeutics (DSGN) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free DSGN Stock Alerts
$4.05
+0.11 (+2.79%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Design Therapeutics Stock Price Performance

5 Day
Performance
-3.80%
1 Month
Performance
+10.96%
3 Month
Performance
+41.61%
6 Month
Performance
+61.35%
Year-To-Date
Performance
+52.83%
1 Year
Performance
-29.69%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

DSGN Stock Chart for Sunday, June, 2, 2024

DSGN Chart by TradingView

Design Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.94$4.05
+2.79%		$4.08$3.9670,217 shs$222.59 million
05/30/2024$3.85$3.94
+2.34%		$4.07$3.87122,964 shs$222.57 million
05/29/2024$4.21$3.85
-8.55%		$4.22$3.77175,259 shs$217.49 million
05/28/2024$4.36$4.21
-3.44%		$4.56$4.17208,376 shs$237.82 million
05/27/2024$4.36$4.36$4.41$4.06280,900 shs$246.30 million
05/24/2024$4.03$4.36
+8.19%		$4.41$4.06280,961 shs$246.30 million
05/23/2024$4.16$4.03
-3.13%		$4.21$4.01133,235 shs$227.66 million
05/22/2024$4.14$4.16
+0.48%		$4.33$4.05152,381 shs$235.00 million
05/21/2024$4.40$4.14
-5.91%		$4.45$4.14145,922 shs$233.89 million
05/20/2024$4.41$4.40
-0.23%		$4.52$4.35110,213 shs$248.56 million
05/17/2024$4.50$4.41
-2.00%		$4.55$4.37121,302 shs$249.12 million
05/16/2024$4.51$4.50
-0.22%		$4.56$4.41112,227 shs$254.21 million
05/15/2024$4.49$4.51
+0.45%		$4.63$4.41112,843 shs$254.77 million
05/14/2024$4.55$4.49
-1.32%		$4.68$4.47125,127 shs$253.64 million
05/13/2024$4.57$4.55
-0.44%		$4.77$4.53224,015 shs$257.03 million
05/10/2024$4.77$4.57
-4.19%		$4.89$4.57249,441 shs$258.16 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:DSGN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders