Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
4.105
+0.125 (3.14%)
Jul 30, 2025, 1:51 PM - Market open

Design Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20254.024.074.024.07-2.26%716
Jul 29, 20254.104.103.893.983.98-1.49%166,230
Jul 28, 20254.054.163.954.044.040.50%42,347
Jul 25, 20254.074.163.854.024.02-0.50%54,084
Jul 24, 20254.264.334.044.044.04-5.39%53,942
Jul 23, 20254.264.444.244.274.270.47%52,482
Jul 22, 20254.044.264.044.254.254.94%47,486
Jul 21, 20253.994.113.994.054.051.76%78,017
Jul 18, 20254.074.073.953.983.98-1.00%67,769
Jul 17, 20254.144.343.954.024.02-3.13%90,613
Jul 16, 20253.964.213.964.154.155.73%75,620
Jul 15, 20253.983.993.913.933.93-1.88%90,542
Jul 14, 20253.904.103.844.004.002.04%45,034
Jul 11, 20254.004.093.863.923.92-2.97%55,272
Jul 10, 20254.154.153.954.044.04-3.12%65,012
Jul 9, 20253.684.213.594.174.1714.56%248,717
Jul 8, 20253.563.743.523.643.642.82%154,453
Jul 7, 20253.713.813.543.543.54-6.10%236,098
Jul 3, 20253.753.843.633.773.772.45%47,533
Jul 2, 20253.533.823.463.683.684.55%139,298
Jul 1, 20253.373.603.333.523.524.45%97,232
Jun 30, 20253.603.753.373.373.37-5.60%87,163
Jun 27, 20253.813.813.543.573.57-6.54%170,350
Jun 26, 20253.953.953.783.823.82-3.29%44,838
Jun 25, 20253.974.043.853.953.95-0.50%75,468
Jun 24, 20253.924.213.863.973.971.79%130,626
Jun 23, 20253.753.943.653.903.904.28%104,802
Jun 20, 20253.833.833.663.743.74-1.32%107,470
Jun 18, 20253.693.843.663.793.792.99%54,529
Jun 17, 20253.813.833.673.683.68-4.91%64,865
Jun 16, 20253.893.973.763.873.870.78%41,539
Jun 13, 20253.793.913.713.843.84-1.79%65,992
Jun 12, 20253.914.003.833.913.910.26%39,687
Jun 11, 20254.054.153.893.903.90-2.74%62,571
Jun 10, 20253.964.083.954.014.012.56%51,992
Jun 9, 20254.114.123.813.913.91-2.49%75,820
Jun 6, 20254.104.383.974.014.010.25%119,154
Jun 5, 20254.124.223.874.004.00-2.44%63,461
Jun 4, 20253.994.123.754.104.102.24%225,366
Jun 3, 20254.004.053.714.014.01-0.25%109,233
Jun 2, 20253.784.203.784.024.027.77%133,729
May 30, 20253.963.963.673.733.73-6.98%69,291
May 29, 20254.024.133.784.014.010.25%62,267
May 28, 20253.874.043.744.004.003.09%91,453
May 27, 20253.873.923.733.883.881.84%120,583
May 23, 20253.713.953.693.813.81-1.55%184,751
May 22, 20253.573.993.553.873.877.50%132,821
May 21, 20253.593.633.403.603.60-1.91%76,571
May 20, 20253.533.703.393.673.673.97%65,052
May 19, 20253.433.553.313.533.530.57%54,909