XNAS
Datos históricos de Design Therapeutics, Inc.
Design Therapeutics, Inc. · DSGN
$11.65
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 17:43:06 UTC
- Variación en el periodo
- +72.59%
- Máximo
- US$17.25
- 29 de abril de 2026
- Mínimo
- US$5.28
- 22 de octubre de 2025
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.47 | 11.92 | 11.40 | 11.65 | +1.39% | 356,594.812 |
| 8 oct 2026 | 11.55 | 11.83 | 11.14 | 11.49 | −1.71% | 674,849.274 |
| 7 oct 2026 | 11.82 | 12.06 | 11.58 | 11.69 | −2.34% | 344,454.405 |
| 6 oct 2026 | 12.41 | 12.52 | 11.78 | 11.97 | −3.62% | 642,530.957 |
| 5 oct 2026 | 12.37 | 12.68 | 12.04 | 12.42 | +0.65% | 680,775.458 |
| 2 oct 2026 | 12.62 | 12.95 | 12.24 | 12.34 | +0.82% | 565,845.506 |
| 1 oct 2026 | 12.50 | 12.82 | 12.21 | 12.24 | −2.63% | 346,590.569 |
| 30 sep 2026 | 12.70 | 12.82 | 12.40 | 12.57 | −0.40% | 589,520.167 |
| 29 sep 2026 | 12.51 | 12.75 | 12.02 | 12.62 | +2.10% | 655,799.138 |
| 28 sep 2026 | 12.09 | 12.49 | 11.85 | 12.36 | +1.98% | 433,133.536 |
| 25 sep 2026 | 12.29 | 12.51 | 11.97 | 12.12 | −0.98% | 434,501.136 |
| 24 sep 2026 | 12.32 | 12.32 | 11.83 | 12.24 | −0.97% | 459,742.618 |
| 23 sep 2026 | 13.07 | 13.25 | 12.12 | 12.36 | −6.08% | 738,275.057 |
| 22 sep 2026 | 12.41 | 13.30 | 12.40 | 13.16 | +4.86% | 506,539.273 |
| 21 sep 2026 | 12.35 | 12.65 | 12.15 | 12.55 | +2.53% | 506,442.546 |
| 18 sep 2026 | 12.81 | 12.88 | 12.24 | 12.24 | −4.45% | 2.55 M |
| 17 sep 2026 | 12.73 | 12.90 | 12.17 | 12.81 | +2.44% | 601,179.273 |
| 16 sep 2026 | 12.34 | 12.86 | 12.22 | 12.51 | +2.29% | 985,135.068 |
| 15 sep 2026 | 13.47 | 13.52 | 12.16 | 12.23 | −9.58% | 1.28 M |
| 14 sep 2026 | 14.71 | 14.76 | 13.43 | 13.52 | −7.59% | 1.26 M |
| 11 sep 2026 | 14.99 | 15.14 | 14.43 | 14.63 | −1.15% | 715,238.959 |
| 10 sep 2026 | 14.81 | 15.00 | 14.51 | 14.80 | −1.46% | 652,997.177 |
| 9 sep 2026 | 15.12 | 15.49 | 14.87 | 15.02 | −1.38% | 821,136.226 |
| 8 sep 2026 | 15.00 | 15.39 | 14.71 | 15.23 | +0.59% | 775,062.95 |
| 4 sep 2026 | 14.96 | 15.35 | 14.96 | 15.14 | +0.73% | 256,617.54 |
| 3 sep 2026 | 15.49 | 15.49 | 14.83 | 15.03 | −3.22% | 376,169.455 |
| 2 sep 2026 | 15.25 | 15.75 | 15.17 | 15.53 | +2.58% | 1 M |
| 1 sep 2026 | 14.95 | 15.22 | 14.64 | 15.14 | +0.33% | 476,963.716 |
| 31 ago 2026 | 15.00 | 15.21 | 14.38 | 15.09 | −0.13% | 704,386.483 |
| 28 ago 2026 | 15.12 | 15.36 | 14.80 | 15.11 | −0.92% | 820,755.031 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.