Design Therapeutics (DSGN)

DSGN
🏛️ Estados Unidos →
6.57
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 10.18 10.36 9.80 10.26 0.3M
2022-12-29 9.58 10.66 9.58 10.30 0.5M
2022-12-28 9.22 9.61 9.17 9.55 0.3M
2022-12-27 9.51 9.62 8.92 9.19 0.4M
2022-12-23 9.25 10.05 8.93 9.53 0.5M
2022-12-22 8.88 9.35 8.53 9.28 0.5M
2022-12-21 9.00 9.22 8.43 8.49 0.7M
2022-12-20 8.32 8.49 7.84 8.06 0.6M
2022-12-19 8.64 8.94 8.21 8.33 1.0M
2022-12-16 8.09 8.88 7.81 8.76 4.5M
2022-12-15 8.82 9.07 8.06 8.11 0.6M
2022-12-14 8.99 9.33 8.78 8.88 0.5M
2022-12-13 9.14 9.61 8.86 9.03 0.8M
2022-12-12 8.04 9.15 7.70 8.65 2.0M
2022-12-09 8.68 8.68 7.44 7.86 1.3M
2022-12-08 8.30 8.66 6.94 8.46 3.6M
2022-12-07 13.42 13.94 12.58 12.69 0.4M
2022-12-06 13.56 13.73 13.15 13.50 0.3M
2022-12-05 13.84 14.07 13.50 13.67 0.3M
2022-12-02 13.80 14.11 13.42 14.00 0.4M
2022-12-01 14.02 14.21 13.27 13.96 0.3M
2022-11-30 15.00 15.19 13.88 14.00 0.4M
2022-11-29 14.14 15.13 13.56 14.84 0.2M
2022-11-28 14.51 15.52 13.99 14.24 0.2M
2022-11-25 14.40 15.02 14.40 14.73 0.1M
2022-11-23 14.48 14.79 13.86 14.38 0.2M
2022-11-22 14.51 14.62 13.98 14.36 0.5M
2022-11-21 14.97 15.31 14.46 14.53 0.3M
2022-11-18 14.12 15.32 13.84 15.06 0.3M
2022-11-17 13.07 13.84 12.48 13.76 0.4M
2022-11-16 14.08 14.46 13.19 13.24 0.2M
2022-11-15 15.28 16.38 14.13 14.26 0.2M
2022-11-14 15.12 15.59 14.68 14.74 0.2M
2022-11-11 15.92 16.63 14.88 15.25 0.6M
2022-11-10 14.96 15.82 14.61 15.67 0.4M
2022-11-09 15.41 15.44 13.91 14.08 0.2M
2022-11-08 15.15 16.04 14.86 15.38 0.3M
2022-11-07 15.36 15.77 14.71 14.99 0.3M
2022-11-04 15.70 15.82 14.24 15.46 0.4M
2022-11-03 15.13 15.63 15.03 15.49 0.3M
2022-11-02 15.09 16.11 15.09 15.50 0.2M
2022-11-01 15.88 16.23 15.15 15.17 0.3M
2022-10-31 15.91 16.16 15.52 15.62 0.3M
2022-10-28 16.07 16.31 15.85 16.10 0.4M
2022-10-27 15.98 16.07 15.55 15.94 0.2M
2022-10-26 15.44 16.05 15.44 15.78 0.2M
2022-10-25 14.76 15.70 14.53 15.35 0.4M
2022-10-24 15.67 15.67 14.26 14.70 0.1M
2022-10-21 15.74 16.13 15.23 15.63 0.3M
2022-10-20 15.70 16.04 15.49 15.59 0.1M
2022-10-19 15.85 16.10 15.15 15.61 0.3M
2022-10-18 16.32 16.52 15.91 16.00 0.2M
2022-10-17 16.06 16.28 15.65 15.94 0.2M
2022-10-14 16.48 16.59 15.74 15.78 0.2M
2022-10-13 15.48 16.28 15.11 16.12 0.2M
2022-10-12 16.21 16.22 15.29 15.93 0.4M
2022-10-11 15.44 16.43 15.04 16.05 0.2M
2022-10-10 15.72 16.12 15.14 15.48 0.2M
2022-10-07 16.21 16.88 15.29 15.68 0.1M
2022-10-06 16.88 17.21 16.37 16.42 0.2M
2022-10-05 16.98 17.44 16.52 16.77 0.1M
2022-10-04 16.51 17.48 16.51 17.20 0.2M
2022-10-03 17.05 17.08 16.13 16.35 0.4M
2022-09-30 16.79 18.09 16.64 16.72 0.3M
2022-09-29 17.11 17.27 15.85 16.79 0.5M
2022-09-28 16.00 18.02 15.59 17.52 0.8M
2022-09-27 15.25 16.16 14.92 15.83 0.5M
2022-09-26 13.95 15.39 13.71 14.99 0.7M
2022-09-23 15.13 15.13 13.80 14.09 1.2M
2022-09-22 14.93 15.52 14.31 15.45 0.8M
2022-09-21 17.47 18.00 15.20 15.27 1.0M
2022-09-20 19.06 19.35 18.75 19.00 0.3M
2022-09-19 21.31 21.68 18.51 19.39 0.4M
2022-09-16 22.16 22.63 20.99 21.79 1.7M
2022-09-15 22.30 23.06 21.72 22.73 0.4M
2022-09-14 23.14 23.53 22.45 22.53 0.4M
2022-09-13 23.57 25.03 23.04 23.14 0.3M
2022-09-12 24.93 25.01 24.36 24.95 0.2M
2022-09-09 23.69 24.88 23.69 24.62 0.2M
2022-09-08 22.78 23.61 22.78 23.30 0.2M
2022-09-07 21.67 23.29 21.67 23.13 0.3M
2022-09-06 21.72 22.81 21.72 21.90 0.3M
2022-09-02 21.60 22.02 21.21 21.57 0.3M
2022-09-01 20.01 21.55 18.73 21.42 0.2M
2022-08-31 19.74 20.99 19.21 20.26 0.1M
2022-08-30 20.74 22.04 19.15 19.59 0.2M
2022-08-29 19.92 20.70 19.48 20.29 0.5M
2022-08-26 21.76 21.76 19.70 20.27 0.2M
2022-08-25 21.16 22.24 20.77 21.89 0.4M
2022-08-24 21.46 21.75 20.68 20.88 0.1M
2022-08-23 21.22 21.78 20.92 21.44 0.1M
2022-08-22 21.53 21.55 20.90 21.06 0.1M
2022-08-19 22.23 22.80 21.75 21.80 0.1M
2022-08-18 23.01 23.08 21.77 22.45 0.2M
2022-08-17 23.21 23.94 22.61 23.27 0.1M
2022-08-16 25.60 25.88 22.94 23.27 0.2M
2022-08-15 24.62 26.30 24.62 25.57 1.0M
2022-08-12 23.26 25.00 22.43 24.89 0.3M
2022-08-11 23.43 23.95 22.97 23.03 0.1M
2022-08-10 22.69 23.58 21.51 23.30 0.1M
2022-08-09 24.85 24.85 20.64 21.99 0.2M
2022-08-08 22.36 22.67 21.21 21.42 0.1M
2022-08-05 20.73 22.00 20.52 21.93 0.1M
2022-08-04 20.32 20.90 19.87 20.90 0.1M
2022-08-03 19.33 20.60 19.33 20.15 0.1M
2022-08-02 18.62 19.57 18.62 18.95 0.1M
2022-08-01 19.61 19.61 18.56 18.58 0.1M
2022-07-29 19.76 19.99 19.18 19.62 0.1M
2022-07-28 19.85 19.93 18.90 19.76 0.0M
2022-07-27 19.21 19.75 18.84 19.68 0.1M
2022-07-26 18.97 19.11 18.21 18.88 0.1M
2022-07-25 19.82 20.41 18.86 18.96 0.1M
2022-07-22 20.63 20.95 19.51 19.60 0.1M
2022-07-21 20.50 20.87 20.37 20.65 0.1M
2022-07-20 19.96 21.44 19.75 20.69 0.2M
2022-07-19 18.76 20.23 18.49 20.00 0.2M
2022-07-18 18.89 19.50 18.20 18.30 0.1M
2022-07-15 17.85 18.59 17.51 18.44 0.1M
2022-07-14 16.89 17.48 16.75 17.35 0.1M
2022-07-13 16.58 17.80 16.38 17.28 0.1M
2022-07-12 17.07 17.39 16.37 17.01 0.1M
2022-07-11 16.97 17.46 16.53 17.12 0.1M
2022-07-08 16.68 17.14 16.51 17.05 0.1M
2022-07-07 14.90 17.17 14.41 16.85 0.2M
2022-07-06 14.38 14.91 13.85 14.66 0.3M
2022-07-05 13.75 14.85 13.75 14.30 0.3M
2022-07-01 14.00 14.15 13.60 14.09 0.1M
2022-06-30 13.63 14.34 13.63 14.00 0.1M
2022-06-29 13.85 14.11 13.49 14.02 0.1M
2022-06-28 14.61 14.76 13.71 13.98 0.2M
2022-06-27 15.39 15.39 14.59 14.60 0.1M
2022-06-24 16.65 16.65 15.09 15.25 1.4M
2022-06-23 15.75 16.73 15.54 16.26 0.3M
2022-06-22 14.66 15.98 14.66 15.53 0.4M
2022-06-21 14.36 15.30 14.36 14.99 0.3M
2022-06-17 13.30 14.69 13.30 14.11 0.4M
2022-06-16 13.26 13.63 12.54 13.23 0.4M
2022-06-15 13.50 13.96 12.94 13.69 0.3M
2022-06-14 13.09 13.74 12.46 13.44 0.2M
2022-06-13 12.73 13.07 11.11 13.01 0.2M
2022-06-10 14.24 14.25 12.96 13.35 0.1M
2022-06-09 14.59 14.80 13.95 14.03 0.1M
2022-06-08 14.60 15.40 14.01 14.66 0.1M
2022-06-07 13.59 14.85 13.39 14.83 0.1M
2022-06-06 15.18 15.62 13.69 13.83 0.1M
2022-06-03 13.70 15.10 13.53 15.01 0.3M
2022-06-02 12.47 13.85 12.46 13.76 0.1M
2022-06-01 12.49 12.98 12.30 12.54 0.1M
2022-05-31 12.77 12.77 12.08 12.48 0.1M
2022-05-27 11.97 13.19 11.68 12.94 0.1M
2022-05-26 11.80 12.54 11.53 11.95 0.2M
2022-05-25 11.73 12.38 11.33 11.80 0.1M
2022-05-24 12.60 13.44 11.79 11.92 0.3M
2022-05-23 11.61 13.57 11.41 12.99 0.4M
2022-05-20 11.30 12.14 10.96 11.40 0.1M
2022-05-19 10.85 11.59 10.85 11.06 0.2M
2022-05-18 11.89 12.23 10.95 11.01 0.1M
2022-05-17 12.23 12.73 11.64 12.21 0.1M
2022-05-16 10.83 12.06 10.77 11.91 0.2M
2022-05-13 10.83 11.29 10.50 10.93 0.3M
2022-05-12 9.79 10.73 9.61 10.69 0.2M
2022-05-11 10.97 10.97 9.80 9.91 0.1M
2022-05-10 11.27 11.81 10.55 11.03 0.2M
2022-05-09 11.05 11.47 10.80 11.07 0.2M
2022-05-06 12.09 12.09 10.89 11.20 0.1M
2022-05-05 12.39 12.88 11.93 12.12 0.2M
2022-05-04 12.42 12.63 11.61 12.52 0.3M
2022-05-03 12.31 12.66 12.09 12.34 0.1M
2022-05-02 12.47 14.07 11.91 12.44 0.3M
2022-04-29 12.45 13.06 11.58 11.94 0.2M
2022-04-28 12.75 12.75 11.92 12.61 0.1M
2022-04-27 12.78 13.16 12.39 12.62 0.1M
2022-04-26 13.24 13.24 12.73 12.76 0.2M
2022-04-25 13.41 13.70 13.01 13.48 0.1M
2022-04-22 13.00 14.50 12.98 13.58 0.3M
2022-04-21 14.89 15.87 13.27 13.42 0.4M
2022-04-20 14.63 14.85 13.83 14.76 0.1M
2022-04-19 14.03 15.18 13.29 14.41 0.2M
2022-04-18 15.19 15.19 14.08 14.10 0.1M
2022-04-14 15.66 15.66 15.02 15.24 0.1M
2022-04-13 14.82 15.86 14.44 15.55 0.1M
2022-04-12 15.37 15.38 14.70 14.79 0.1M
2022-04-11 15.64 15.64 14.29 15.00 0.1M
2022-04-08 15.69 16.28 15.30 15.81 0.1M
2022-04-07 15.94 16.03 15.23 15.86 0.1M
2022-04-06 16.55 16.55 15.83 16.10 0.1M
2022-04-05 17.37 17.98 16.68 16.93 0.1M
2022-04-04 17.26 17.89 17.06 17.33 0.1M
2022-04-01 16.12 17.21 16.12 17.13 0.2M
2022-03-31 15.94 16.56 15.94 16.15 0.1M
2022-03-30 16.47 16.95 15.89 16.01 0.1M
2022-03-29 16.26 16.85 16.08 16.48 0.1M
2022-03-28 16.47 16.97 15.75 16.01 0.1M
2022-03-25 17.35 17.46 16.40 16.54 0.1M
2022-03-24 17.16 17.41 16.57 17.32 0.1M
2022-03-23 17.99 18.43 17.05 17.09 0.2M
2022-03-22 18.76 19.01 17.56 17.78 0.1M
2022-03-21 19.69 19.69 18.08 18.56 0.2M
2022-03-18 19.41 20.79 19.00 19.66 0.8M
2022-03-17 18.00 19.50 17.31 19.41 0.1M
2022-03-16 17.92 18.68 17.47 18.32 0.1M
2022-03-15 16.91 17.53 16.05 17.42 0.1M
2022-03-14 17.39 17.77 16.91 16.95 0.1M
2022-03-11 17.73 18.15 16.97 17.25 0.1M
2022-03-10 17.22 17.70 16.89 17.57 0.1M
2022-03-09 16.19 18.26 16.19 17.56 0.1M
2022-03-08 15.59 16.57 15.34 16.05 0.1M
2022-03-07 15.42 15.90 15.13 15.43 0.1M
2022-03-04 14.61 15.70 14.59 15.32 0.4M
2022-03-03 15.25 15.51 14.51 14.92 0.1M
2022-03-02 14.32 15.23 13.78 15.04 0.2M
2022-03-01 13.63 14.12 13.01 14.00 0.2M
2022-02-28 13.34 13.83 13.21 13.57 0.1M
2022-02-25 14.04 14.27 12.92 13.53 0.1M
2022-02-24 12.23 14.02 11.78 13.96 0.2M
2022-02-23 13.55 13.55 12.76 12.90 0.1M
2022-02-22 13.70 13.78 13.26 13.26 0.1M
2022-02-18 14.04 14.12 13.45 13.81 0.1M
2022-02-17 14.99 14.99 13.77 14.11 0.2M
2022-02-16 14.70 15.18 14.30 15.07 0.1M
2022-02-15 14.90 15.07 14.51 14.78 0.1M
2022-02-14 14.63 15.10 14.00 14.53 0.1M
2022-02-11 14.81 15.51 14.18 14.52 0.1M
2022-02-10 13.39 15.09 13.39 14.94 0.7M
2022-02-09 13.45 14.65 12.97 13.96 0.1M
2022-02-08 12.84 13.42 12.51 12.93 0.1M
2022-02-07 12.73 13.46 12.43 12.94 0.0M
2022-02-04 12.48 12.91 12.23 12.74 0.1M
2022-02-03 12.48 13.25 12.47 12.57 0.2M
2022-02-02 12.97 13.05 12.22 12.92 0.1M
2022-02-01 12.77 13.35 12.33 12.77 0.1M
2022-01-31 12.48 13.01 12.17 12.64 0.2M
2022-01-28 11.24 12.81 11.00 12.51 0.4M
2022-01-27 12.18 12.79 11.20 11.34 0.5M
2022-01-26 11.66 12.05 11.18 12.02 0.2M
2022-01-25 11.35 11.64 10.37 11.26 0.1M
2022-01-24 10.75 11.98 10.44 11.76 0.1M
2022-01-21 12.00 12.00 10.89 11.17 0.2M
2022-01-20 14.12 14.40 12.31 12.41 0.1M
2022-01-19 14.32 14.32 12.73 13.98 0.5M
2022-01-18 15.35 16.05 14.74 14.85 0.1M
2022-01-14 14.75 16.26 14.45 15.85 0.1M
2022-01-13 16.69 16.69 15.09 15.11 0.1M
2022-01-12 17.98 17.98 16.62 16.73 0.1M
2022-01-11 19.52 19.52 17.10 17.83 0.0M
2022-01-10 17.81 17.81 16.26 17.67 0.1M
2022-01-07 18.38 18.87 17.78 17.97 0.0M
2022-01-06 18.61 19.39 17.96 18.43 0.1M
2022-01-05 19.65 19.96 18.67 18.75 0.0M
2022-01-04 20.98 20.98 18.92 19.87 0.1M
2022-01-03 21.55 21.96 19.89 20.89 0.2M