Design Therapeutics Inc

DSGN
🏛️ 美国 →
6.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.22 22.20 21.07 21.41 0.1M
2021-12-30 19.63 21.48 19.63 21.29 0.1M
2021-12-29 18.89 19.95 18.21 19.79 0.1M
2021-12-28 18.28 19.27 18.28 19.03 0.1M
2021-12-27 18.31 18.42 17.59 18.26 0.0M
2021-12-23 17.47 18.72 17.19 18.37 0.1M
2021-12-22 17.11 17.61 16.59 17.48 0.1M
2021-12-21 16.12 17.43 15.98 17.10 0.3M
2021-12-20 15.99 16.19 15.34 15.81 0.3M
2021-12-17 17.66 18.03 15.98 16.36 2.1M
2021-12-16 19.44 21.35 17.64 18.02 0.5M
2021-12-15 17.57 20.91 17.06 20.36 0.5M
2021-12-14 17.28 17.84 16.24 17.56 0.4M
2021-12-13 17.16 18.71 16.85 17.69 0.1M
2021-12-10 17.46 18.11 17.05 17.54 0.1M
2021-12-09 18.20 18.85 17.25 17.39 0.1M
2021-12-08 19.43 21.20 18.23 18.56 0.2M
2021-12-07 17.04 20.46 17.04 19.71 0.4M
2021-12-06 15.95 18.05 14.98 16.70 0.3M
2021-12-03 15.81 16.46 14.34 15.74 0.1M
2021-12-02 16.21 17.13 15.27 15.82 0.1M
2021-12-01 17.23 17.42 16.07 16.13 0.1M
2021-11-30 17.84 18.44 15.84 16.74 0.1M
2021-11-29 18.30 19.21 17.11 17.78 0.1M
2021-11-26 18.16 19.37 17.45 17.78 0.1M
2021-11-24 16.66 18.87 15.95 18.75 0.2M
2021-11-23 20.63 21.02 16.40 17.00 0.2M
2021-11-22 20.86 21.34 20.01 20.31 0.2M
2021-11-19 20.76 21.10 20.28 20.51 0.1M
2021-11-18 21.18 21.69 20.42 21.02 0.1M
2021-11-17 20.61 21.60 19.68 21.26 0.1M
2021-11-16 19.96 21.00 19.59 20.48 0.1M
2021-11-15 20.11 20.11 19.39 19.90 0.1M
2021-11-12 20.39 20.64 18.86 20.01 0.2M
2021-11-11 19.13 20.75 19.12 20.29 0.2M
2021-11-10 18.63 19.36 17.93 18.93 0.1M
2021-11-09 17.97 19.11 17.37 18.91 0.2M
2021-11-08 17.50 18.95 17.48 18.07 0.3M
2021-11-05 17.92 17.99 17.01 17.94 0.2M
2021-11-04 17.03 17.98 16.75 17.75 0.1M
2021-11-03 16.25 17.15 16.03 16.80 0.1M
2021-11-02 15.95 16.69 15.59 16.63 0.1M
2021-11-01 16.17 16.37 15.65 15.87 0.1M
2021-10-29 15.37 16.17 15.04 15.68 0.1M
2021-10-28 15.59 15.70 15.33 15.50 0.0M
2021-10-27 14.84 15.81 14.54 15.47 0.1M
2021-10-26 15.02 15.29 14.05 15.01 0.1M
2021-10-25 14.91 15.19 14.43 15.10 0.1M
2021-10-22 14.33 14.78 14.30 14.77 0.0M
2021-10-21 14.34 14.93 13.86 14.61 0.1M
2021-10-20 14.07 14.81 13.85 14.51 0.0M
2021-10-19 13.00 14.25 12.52 13.91 0.5M
2021-10-18 14.25 14.27 13.25 13.64 0.1M
2021-10-15 14.98 15.20 13.99 14.25 0.1M
2021-10-14 14.25 14.62 14.01 14.62 0.1M
2021-10-13 14.34 14.70 14.10 14.30 0.1M
2021-10-12 14.58 14.76 13.88 14.26 0.1M
2021-10-11 14.67 15.54 14.20 14.37 0.1M
2021-10-08 15.48 15.69 14.37 14.67 0.1M
2021-10-07 15.41 15.50 14.64 15.23 0.0M
2021-10-06 14.84 15.35 14.11 14.71 0.1M
2021-10-05 15.49 15.63 14.83 15.09 0.0M
2021-10-04 14.93 15.74 14.30 15.36 0.0M
2021-10-01 14.69 15.99 13.99 14.99 0.1M
2021-09-30 14.38 14.75 13.88 14.69 0.0M
2021-09-29 14.44 14.61 13.71 13.99 0.0M
2021-09-28 15.80 15.83 14.31 14.38 0.1M
2021-09-27 16.13 16.34 15.23 15.59 0.3M
2021-09-24 15.10 16.19 15.10 15.94 0.1M
2021-09-23 15.15 15.48 15.00 15.21 0.0M
2021-09-22 15.69 15.69 14.82 15.02 0.1M
2021-09-21 15.16 15.69 15.16 15.63 0.1M
2021-09-20 15.66 16.88 15.19 15.56 0.1M
2021-09-17 15.95 17.03 15.35 16.17 0.1M
2021-09-16 15.70 16.63 15.19 15.98 0.1M
2021-09-15 16.18 16.46 15.16 15.64 0.1M
2021-09-14 16.40 16.71 16.04 16.17 0.1M
2021-09-13 17.11 17.41 15.99 16.38 0.0M
2021-09-10 17.11 18.04 16.73 16.98 0.0M
2021-09-09 18.27 18.30 17.07 17.11 0.0M
2021-09-08 17.80 18.51 17.52 18.32 0.2M
2021-09-07 17.48 17.91 16.21 17.60 0.0M
2021-09-03 18.19 19.00 17.30 17.70 0.0M
2021-09-02 15.94 17.72 15.20 17.02 0.1M
2021-09-01 15.76 16.12 14.90 15.86 0.0M
2021-08-31 15.35 16.89 14.90 15.72 0.2M
2021-08-30 17.53 17.97 14.75 15.14 0.1M
2021-08-27 16.04 17.77 16.04 17.42 0.0M
2021-08-26 16.25 16.52 15.65 16.05 0.0M
2021-08-25 15.95 16.88 15.91 16.49 0.0M
2021-08-24 17.34 17.34 15.66 15.95 0.1M
2021-08-23 14.75 17.54 14.75 17.07 0.1M
2021-08-20 14.84 15.10 13.93 14.96 0.0M
2021-08-19 15.22 16.44 14.81 15.05 0.1M
2021-08-18 16.00 16.00 15.31 15.50 0.0M
2021-08-17 16.14 16.58 15.31 15.86 0.1M
2021-08-16 16.29 16.94 16.05 16.35 0.0M
2021-08-13 16.95 17.62 16.37 16.51 0.1M
2021-08-12 17.03 17.34 15.50 16.66 0.2M
2021-08-11 16.94 17.69 15.63 16.95 0.1M
2021-08-10 16.48 17.24 15.06 16.81 0.1M
2021-08-09 15.48 16.18 14.78 15.83 0.1M
2021-08-06 15.99 16.00 14.85 15.30 0.1M
2021-08-05 15.66 16.74 14.60 15.72 0.1M
2021-08-04 15.56 16.24 14.51 15.69 0.1M
2021-08-03 15.95 16.35 15.20 15.85 0.1M
2021-08-02 15.62 16.50 15.46 15.87 0.3M
2021-07-30 16.38 17.35 14.39 15.48 0.1M
2021-07-29 15.59 17.33 15.59 16.44 0.0M
2021-07-28 15.49 16.61 15.12 15.49 0.0M
2021-07-27 16.75 16.75 15.01 15.36 0.1M
2021-07-26 18.42 18.49 16.83 16.95 0.0M
2021-07-23 17.86 19.07 17.57 18.29 0.2M
2021-07-22 17.96 18.28 17.52 17.65 0.1M
2021-07-21 17.88 18.57 17.53 18.05 0.0M
2021-07-20 17.96 18.32 17.14 17.74 0.1M
2021-07-19 17.40 18.24 16.03 17.96 0.1M
2021-07-16 17.99 18.29 17.53 17.75 0.0M
2021-07-15 17.18 18.12 17.11 17.88 0.1M
2021-07-14 18.96 18.96 17.05 17.35 0.1M
2021-07-13 18.90 19.81 18.38 18.82 0.1M
2021-07-12 18.74 19.59 18.34 18.88 0.1M
2021-07-09 18.40 19.28 18.26 18.55 0.1M
2021-07-08 18.51 19.66 18.02 18.31 0.1M
2021-07-07 19.97 19.99 18.57 18.82 0.1M
2021-07-06 19.30 19.47 18.72 19.14 0.1M
2021-07-02 19.96 19.96 19.02 19.36 0.0M
2021-07-01 20.00 20.96 19.55 20.03 0.1M
2021-06-30 21.58 22.49 19.74 19.89 0.1M
2021-06-29 23.02 24.08 21.48 21.71 0.3M
2021-06-28 23.02 24.08 22.88 22.88 0.2M
2021-06-25 22.43 23.94 21.64 23.48 1.7M
2021-06-24 22.81 24.34 22.03 22.57 0.1M
2021-06-23 23.01 23.80 21.05 22.80 0.1M
2021-06-22 24.75 25.23 23.01 23.23 0.2M
2021-06-21 25.85 27.07 24.05 24.75 0.2M
2021-06-18 26.44 28.25 25.72 25.72 0.6M
2021-06-17 27.30 28.11 24.10 26.43 0.4M
2021-06-16 26.58 28.23 25.79 27.62 0.4M
2021-06-15 28.00 28.49 26.70 27.04 0.3M
2021-06-14 27.44 28.43 27.07 27.57 0.3M
2021-06-11 26.63 27.95 26.52 27.09 0.1M
2021-06-10 26.89 28.48 26.89 27.33 0.1M
2021-06-09 27.16 28.27 27.06 27.54 0.1M
2021-06-08 27.55 28.11 26.89 27.61 0.1M
2021-06-07 26.44 28.13 25.43 27.25 0.1M
2021-06-04 26.11 26.60 25.35 26.23 0.1M
2021-06-03 25.85 27.17 25.76 26.98 0.1M
2021-06-02 26.50 27.60 24.41 26.25 0.1M
2021-06-01 26.29 27.00 25.60 26.12 0.1M
2021-05-28 26.48 27.70 26.12 26.20 0.1M
2021-05-27 26.75 27.70 26.16 26.75 0.1M
2021-05-26 27.56 27.56 25.40 26.57 0.1M
2021-05-25 27.01 27.50 25.60 26.04 0.1M
2021-05-24 27.44 27.97 26.37 26.78 0.1M
2021-05-21 26.79 27.62 25.00 27.22 0.1M
2021-05-20 25.43 27.34 25.43 26.78 0.1M
2021-05-19 24.00 25.91 23.19 25.30 0.1M
2021-05-18 23.35 25.40 23.35 25.05 0.1M
2021-05-17 22.71 23.82 21.04 23.36 0.0M
2021-05-14 22.25 23.95 20.76 22.99 0.2M
2021-05-13 23.52 24.15 18.55 22.29 0.3M
2021-05-12 26.68 26.68 23.65 24.23 0.0M
2021-05-11 26.69 28.06 26.04 26.38 0.0M
2021-05-10 28.10 29.16 27.21 28.31 0.1M
2021-05-07 26.62 28.11 26.58 28.05 0.0M
2021-05-06 27.83 28.57 25.62 26.58 0.1M
2021-05-05 26.81 28.35 26.81 27.69 0.1M
2021-05-04 27.15 27.71 26.34 27.04 0.1M
2021-05-03 26.15 27.67 25.41 27.47 0.1M
2021-04-30 25.26 26.29 25.04 26.23 0.1M
2021-04-29 22.78 25.17 22.78 24.80 0.1M
2021-04-28 20.96 23.16 20.96 22.69 0.1M
2021-04-27 20.30 21.80 20.19 21.37 0.1M
2021-04-26 19.23 21.00 19.14 20.38 0.1M
2021-04-23 19.01 20.01 18.81 19.27 0.1M
2021-04-22 19.60 20.70 19.02 19.02 0.3M
2021-04-21 21.01 22.90 19.50 19.55 0.2M
2021-04-20 22.17 23.93 21.00 21.35 0.1M
2021-04-19 23.25 23.63 22.54 23.00 0.1M
2021-04-16 23.54 25.31 22.76 23.50 0.0M
2021-04-15 23.05 24.55 23.05 23.70 0.1M
2021-04-14 23.32 23.96 21.51 23.18 0.1M
2021-04-13 25.05 25.62 23.03 23.10 0.2M
2021-04-12 27.00 28.00 25.20 25.27 0.1M
2021-04-09 29.35 29.93 26.40 26.60 0.1M
2021-04-08 29.55 29.98 28.94 29.36 0.1M
2021-04-07 29.69 30.80 28.69 29.55 0.3M
2021-04-06 29.04 30.32 29.04 29.78 0.1M
2021-04-05 29.99 30.00 29.42 29.42 0.2M
2021-04-01 30.25 32.96 28.51 29.75 0.9M
2021-03-31 30.00 31.67 29.02 29.90 0.4M
2021-03-30 32.01 32.50 27.95 29.52 0.6M
2021-03-29 37.28 43.00 32.91 34.01 0.5M
2021-03-26 28.00 50.50 25.27 41.49 2.6M