Stockscreener 앱 받기
5.56
4.51%
0.24
시간 외 거래:
5.56
Design Therapeutics Inc 주식 (DSGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.57 | $5.25 | $0.32 | 94,850.0 | +4.51% |
| 2024-11-04 | $5.34 | $5.05 | $0.29 | 84,183.0 | +2.31% |
| 2024-11-01 | $5.30 | $5.05 | $0.25 | 66,929.0 | -0.76% |
| 2024-10-31 | $5.63 | $5.22 | $0.41 | 66,995.0 | -5.92% |
| 2024-10-30 | $5.59 | $5.29 | $0.30 | 86,637.0 | +2.96% |
| 2024-10-29 | $5.50 | $5.22 | $0.28 | 57,938.0 | -2.17% |
| 2024-10-28 | $5.74 | $5.36 | $0.38 | 64,701.0 | +1.65% |
| 2024-10-25 | $5.49 | $5.31 | $0.18 | 65,491.0 | +1.68% |
| 2024-10-24 | $5.78 | $5.33 | $0.45 | 55,292.0 | -5.48% |
| 2024-10-23 | $5.69 | $5.47 | $0.22 | 76,809.0 | -0.18% |
| 2024-10-22 | $5.78 | $5.42 | $0.355 | 79,780.0 | +1.25% |
| 2024-10-21 | $5.72 | $5.33 | $0.387 | 109,162.0 | +0.09% |
| 2024-10-18 | $6.01 | $5.31 | $0.70 | 144,324.0 | -7.06% |
| 2024-10-17 | $6.02 | $5.61 | $0.41 | 626,307.0 | +6.55% |
| 2024-10-16 | $5.72 | $5.39 | $0.3378 | 121,387.0 | +4.82% |
| 2024-10-15 | $5.43 | $5.14 | $0.29 | 113,997.0 | +4.66% |
| 2024-10-14 | $5.19 | $4.95 | $0.24 | 141,381.0 | +3.00% |
| 2024-10-11 | $5.01 | $4.63 | $0.38 | 203,757.0 | +7.07% |
| 2024-10-10 | $4.68 | $4.50 | $0.18 | 79,828.0 | -0.21% |
| 2024-10-09 | $4.92 | $4.62 | $0.30 | 156,129.0 | -4.88% |
| 2024-10-08 | $4.93 | $4.49 | $0.44 | 186,519.0 | +8.01% |
Design Therapeutics Inc 주식 (DSGN) 연도별 가격 이력
이 심층 분석에서는 Design Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Design Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Design Therapeutics Inc 주식 (DSGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.57 | $5.05 | $0.52 | 340,812.0 | +6.11% |
| 2024-10 | $6.02 | $4.49 | $1.53 | 3,669,303.0 | -2.60% |
| 2024-09 | $6.91 | $4.50 | $2.41 | 8,217,911.0 | +13.26% |
| 2024-08 | $5.48 | $3.93 | $1.55 | 4,265,602.0 | -6.86% |
| 2024-07 | $5.27 | $3.15 | $2.12 | 3,876,630.0 | +52.24% |
| 2024-06 | $4.21 | $3.17 | $1.04 | 3,177,844.0 | -17.28% |
| 2024-05 | $5.23 | $3.54 | $1.69 | 6,465,269.0 | +15.06% |
| 2024-04 | $4.14 | $3.45 | $0.695 | 5,827,686.0 | -12.66% |
| 2024-03 | $4.09 | $2.45 | $1.64 | 6,353,054.0 | +44.96% |
| 2024-02 | $2.99 | $2.25 | $0.745 | 3,970,967.0 | +17.30% |
| 2024-01 | $2.81 | $2.27 | $0.535 | 5,065,874.0 | -10.57% |
Design Therapeutics Inc 주식 (DSGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.80 | $2.28 | $0.52 | 7,698,376.0 | +10.42% |
| 2023-11 | $2.44 | $1.96 | $0.485 | 13,057,067.0 | +17.65% |
| 2023-10 | $2.42 | $2.00 | $0.425 | 6,619,858.0 | -13.56% |
| 2023-09 | $2.78 | $2.30 | $0.4799 | 9,916,487.0 | -4.84% |
| 2023-08 | $8.17 | $1.94 | $6.23 | 43,368,333.0 | -69.53% |
| 2023-07 | $8.31 | $6.12 | $2.19 | 4,031,316.0 | +29.21% |
| 2023-06 | $6.39 | $5.25 | $1.14 | 6,128,234.0 | +11.90% |
| 2023-05 | $8.47 | $5.60 | $2.87 | 4,574,044.0 | -12.71% |
| 2023-04 | $6.72 | $4.90 | $1.82 | 6,838,547.0 | +11.79% |
| 2023-03 | $7.58 | $5.49 | $2.09 | 12,802,685.0 | -18.39% |
| 2023-02 | $8.38 | $6.51 | $1.87 | 6,794,427.0 | -9.94% |
| 2023-01 | $10.72 | $7.74 | $2.98 | 8,868,126.0 | -23.49% |
Design Therapeutics Inc 주식 (DSGN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.21 | $6.94 | $7.27 | 19,792,855.0 | -26.71% |
| 2022-11 | $16.62 | $12.48 | $4.14 | 6,168,962.0 | -10.37% |
| 2022-10 | $17.48 | $14.26 | $3.22 | 5,148,131.0 | -6.58% |
| 2022-09 | $25.03 | $13.71 | $11.32 | 10,818,542.0 | -17.47% |
| 2022-08 | $26.30 | $18.56 | $7.74 | 4,297,080.0 | +3.26% |
| 2022-07 | $21.44 | $13.75 | $7.69 | 2,595,775.0 | +40.14% |
| 2022-06 | $16.73 | $11.11 | $5.62 | 5,046,880.0 | +12.18% |
| 2022-05 | $14.07 | $9.61 | $4.46 | 4,027,064.0 | +4.52% |
| 2022-04 | $17.98 | $11.58 | $6.40 | 2,977,088.0 | -26.07% |
| 2022-03 | $20.79 | $13.01 | $7.78 | 3,600,294.0 | +19.01% |
| 2022-02 | $15.51 | $11.78 | $3.73 | 2,601,505.0 | +7.36% |
| 2022-01 | $21.96 | $10.37 | $11.59 | 3,332,674.0 | -40.96% |
2.02%
0.47%
자본화:
|
볼륨(24시간):