Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Design Therapeutics, Inc. - Common Stock (NQ:DSGN)

9.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2025 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 (%)
Dec 09, 2025 9.810 10.07 9.120 9.270 221,595 -0.59(-5.98%)
Dec 08, 2025 9.620 10.18 9.380 9.860 224,023 +0.09(+0.92%)
Dec 05, 2025 9.890 10.31 9.690 9.770 296,568 -0.05(-0.51%)
Dec 04, 2025 9.680 10.02 9.330 9.820 320,153 +0.05(+0.51%)
Dec 03, 2025 9.550 10.00 9.050 9.770 957,001 +0.83(+9.28%)
Dec 02, 2025 9.000 9.210 8.580 8.940 393,890 -0.01(-0.11%)
Dec 01, 2025 9.260 9.350 8.750 8.950 142,861 -0.44(-4.69%)
Nov 28, 2025 9.400 9.590 9.065 9.390 124,213 +0.02(+0.21%)
Nov 26, 2025 9.500 9.850 9.340 9.370 416,446 -0.04(-0.43%)
Nov 25, 2025 8.760 9.450 8.210 9.410 342,814 +0.77(+8.91%)
Nov 24, 2025 8.420 8.890 8.380 8.640 217,518 +0.29(+3.47%)
Nov 21, 2025 7.860 8.455 7.820 8.350 280,040 +0.48(+6.10%)
Nov 20, 2025 8.090 8.800 7.810 7.870 691,113 +0.53(+7.22%)
Nov 19, 2025 7.500 7.770 7.250 7.340 223,334 -0.25(-3.29%)
Nov 18, 2025 7.330 7.730 7.270 7.590 378,888 +0.16(+2.15%)
Nov 17, 2025 7.470 7.730 7.236 7.430 162,327 +0.06(+0.81%)
Nov 14, 2025 6.980 7.554 6.810 7.370 793,916 +0.31(+4.39%)
Nov 13, 2025 7.540 7.723 6.890 7.060 142,460 -0.55(-7.23%)
Nov 12, 2025 7.760 7.925 7.450 7.610 1,841,306 -0.15(-1.93%)
Nov 11, 2025 7.390 7.780 7.250 7.760 1,550,054 +0.33(+4.44%)
Nov 10, 2025 7.820 7.865 6.680 7.430 232,936 -0.13(-1.72%)
Nov 07, 2025 6.800 7.930 6.800 7.560 1,260,370 +0.69(+10.04%)
Nov 06, 2025 6.440 6.910 6.230 6.870 138,381 +0.32(+4.89%)
Nov 05, 2025 6.230 6.900 6.230 6.550 86,016 +0.31(+4.97%)
Nov 04, 2025 6.370 6.635 6.160 6.240 120,878 -0.31(-4.73%)
Nov 03, 2025 6.650 6.700 6.315 6.550 90,902 -0.15(-2.24%)
Oct 31, 2025 6.480 6.740 6.430 6.700 65,085 +0.17(+2.60%)
Oct 30, 2025 6.430 6.770 6.405 6.530 75,302 +0.04(+0.62%)
Oct 29, 2025 6.640 6.640 6.250 6.490 122,405 -0.19(-2.84%)
Oct 28, 2025 6.990 7.059 6.580 6.680 164,654 -0.29(-4.16%)
Oct 27, 2025 5.730 7.010 5.730 6.970 329,912 +1.24(+21.64%)
Oct 24, 2025 5.780 5.930 5.705 5.730 86,493 +0.03(+0.53%)
Oct 23, 2025 5.510 5.780 5.400 5.700 96,832 +0.17(+3.07%)
Oct 22, 2025 5.580 5.625 5.280 5.530 106,615 -0.10(-1.78%)
Oct 21, 2025 5.810 5.820 5.490 5.630 107,425 -0.20(-3.43%)
Oct 20, 2025 5.830 5.950 5.770 5.830 88,773 +0.09(+1.57%)
Oct 17, 2025 6.180 6.300 5.670 5.740 131,961 -0.43(-6.97%)
Oct 16, 2025 6.720 7.210 6.170 6.170 113,064 -0.54(-8.05%)
Oct 15, 2025 6.680 7.085 6.559 6.710 940,870 +0.09(+1.36%)
Oct 14, 2025 6.340 6.730 6.000 6.620 236,375 +0.13(+2.00%)
Oct 13, 2025 6.750 6.790 6.300 6.490 202,781 -0.26(-3.85%)
Oct 10, 2025 7.130 7.130 6.390 6.750 403,972 -0.37(-5.20%)
Oct 09, 2025 6.970 7.220 6.955 7.120 229,322 +0.18(+2.59%)
Oct 08, 2025 6.530 6.960 6.500 6.940 173,533 +0.45(+6.93%)
Oct 07, 2025 6.430 6.702 6.180 6.490 155,216 +0.14(+2.20%)
Oct 06, 2025 6.130 6.640 6.130 6.350 83,080 +0.24(+3.93%)
Oct 03, 2025 6.010 6.210 5.880 6.110 81,597 +0.10(+1.58%)
Oct 02, 2025 6.760 6.825 5.915 6.015 235,961 -0.78(-11.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.