Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
3.915
-0.295 (-7.01%)
Mar 31, 2025, 1:17 PM EDT - Market open
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.19 | 4.28 | 4.10 | 4.21 | 4.21 | 0.48% | 48,331 |
| Mar 27, 2025 | 4.14 | 4.31 | 4.09 | 4.19 | 4.19 | 0.96% | 54,544 |
| Mar 26, 2025 | 4.58 | 4.58 | 4.06 | 4.15 | 4.15 | -9.59% | 64,752 |
| Mar 25, 2025 | 4.93 | 5.09 | 4.49 | 4.59 | 4.59 | -6.90% | 170,020 |
| Mar 24, 2025 | 4.79 | 4.94 | 4.79 | 4.93 | 4.93 | 6.02% | 42,857 |
| Mar 21, 2025 | 4.60 | 4.76 | 4.50 | 4.65 | 4.65 | 0.22% | 190,517 |
| Mar 20, 2025 | 4.79 | 4.95 | 4.60 | 4.64 | 4.64 | -3.93% | 102,377 |
| Mar 19, 2025 | 4.80 | 4.94 | 4.58 | 4.83 | 4.83 | 0.42% | 76,608 |
| Mar 18, 2025 | 4.95 | 5.12 | 4.67 | 4.81 | 4.81 | -2.43% | 115,487 |
| Mar 17, 2025 | 4.70 | 5.04 | 4.65 | 4.93 | 4.93 | 4.78% | 81,745 |
| Mar 14, 2025 | 4.83 | 4.95 | 4.70 | 4.71 | 4.71 | -0.32% | 97,845 |
| Mar 13, 2025 | 4.94 | 4.94 | 4.59 | 4.72 | 4.72 | -4.84% | 102,088 |
| Mar 12, 2025 | 5.36 | 5.57 | 4.89 | 4.96 | 4.96 | -6.94% | 160,470 |
| Mar 11, 2025 | 4.87 | 5.42 | 4.82 | 5.33 | 5.33 | 9.45% | 92,496 |
| Mar 10, 2025 | 4.87 | 4.96 | 4.77 | 4.87 | 4.87 | -1.02% | 111,609 |
| Mar 7, 2025 | 5.12 | 5.18 | 4.88 | 4.92 | 4.92 | -3.91% | 175,460 |
| Mar 6, 2025 | 4.81 | 5.36 | 4.73 | 5.12 | 5.12 | 3.75% | 330,871 |
| Mar 5, 2025 | 4.98 | 5.10 | 4.73 | 4.94 | 4.94 | -2.08% | 141,795 |
| Mar 4, 2025 | 4.41 | 5.10 | 4.04 | 5.04 | 5.04 | 11.50% | 575,971 |
| Mar 3, 2025 | 4.87 | 4.97 | 4.44 | 4.52 | 4.52 | -7.00% | 392,562 |
| Feb 28, 2025 | 4.63 | 4.89 | 4.61 | 4.86 | 4.86 | 3.85% | 108,004 |
| Feb 27, 2025 | 4.74 | 4.95 | 4.66 | 4.68 | 4.68 | -1.27% | 163,511 |
| Feb 26, 2025 | 4.70 | 4.83 | 4.54 | 4.74 | 4.74 | 3.27% | 116,010 |
| Feb 25, 2025 | 4.82 | 4.83 | 4.55 | 4.59 | 4.59 | -4.38% | 274,200 |
| Feb 24, 2025 | 4.93 | 4.96 | 4.68 | 4.80 | 4.80 | -2.24% | 164,327 |
| Feb 21, 2025 | 5.06 | 5.19 | 4.81 | 4.91 | 4.91 | -2.00% | 298,187 |
| Feb 20, 2025 | 4.87 | 5.17 | 4.71 | 5.01 | 5.01 | 2.87% | 126,423 |
| Feb 19, 2025 | 4.11 | 5.09 | 4.11 | 4.87 | 4.87 | 17.92% | 192,461 |
| Feb 18, 2025 | 4.09 | 4.29 | 4.01 | 4.13 | 4.13 | 1.23% | 91,755 |
| Feb 14, 2025 | 3.99 | 4.19 | 3.91 | 4.08 | 4.08 | 2.77% | 135,115 |
| Feb 13, 2025 | 3.69 | 4.01 | 3.69 | 3.97 | 3.97 | 7.88% | 132,343 |
| Feb 12, 2025 | 3.78 | 3.78 | 3.58 | 3.68 | 3.68 | -1.34% | 104,141 |
| Feb 11, 2025 | 4.15 | 4.15 | 3.69 | 3.73 | 3.73 | -12.44% | 151,034 |
| Feb 10, 2025 | 4.29 | 4.45 | 4.17 | 4.26 | 4.26 | -0.70% | 189,017 |
| Feb 7, 2025 | 4.36 | 4.42 | 4.09 | 4.29 | 4.29 | -2.94% | 201,117 |
| Feb 6, 2025 | 4.91 | 4.91 | 4.40 | 4.42 | 4.42 | -9.05% | 63,793 |
| Feb 5, 2025 | 4.86 | 4.95 | 4.40 | 4.86 | 4.86 | 0.41% | 79,919 |
| Feb 4, 2025 | 4.67 | 4.88 | 4.63 | 4.84 | 4.84 | 2.54% | 80,067 |
| Feb 3, 2025 | 4.67 | 4.99 | 4.66 | 4.72 | 4.72 | -2.68% | 75,366 |
| Jan 31, 2025 | 4.98 | 5.09 | 4.70 | 4.85 | 4.85 | -2.41% | 105,194 |
| Jan 30, 2025 | 4.97 | 5.11 | 4.87 | 4.97 | 4.97 | 0.61% | 56,099 |
| Jan 29, 2025 | 4.99 | 5.02 | 4.79 | 4.94 | 4.94 | -1.40% | 67,842 |
| Jan 28, 2025 | 5.06 | 5.15 | 4.90 | 5.01 | 5.01 | -0.99% | 152,055 |
| Jan 27, 2025 | 4.77 | 5.18 | 4.77 | 5.06 | 5.06 | 1.81% | 121,539 |
| Jan 24, 2025 | 5.09 | 5.20 | 4.90 | 4.97 | 4.97 | -2.93% | 101,461 |
| Jan 23, 2025 | 5.11 | 5.14 | 4.94 | 5.12 | 5.12 | -1.16% | 84,271 |
| Jan 22, 2025 | 4.91 | 5.24 | 4.87 | 5.18 | 5.18 | 6.37% | 226,031 |
| Jan 21, 2025 | 5.15 | 5.27 | 4.80 | 4.87 | 4.87 | -3.75% | 228,727 |
| Jan 17, 2025 | 4.83 | 5.15 | 4.70 | 5.06 | 5.06 | 6.75% | 273,687 |
| Jan 16, 2025 | 4.41 | 4.87 | 4.38 | 4.74 | 4.74 | 8.72% | 325,001 |