Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
9.37
-0.04 (-0.43%)
At close: Nov 26, 2025, 4:00 PM EST
9.19
-0.18 (-1.92%)
After-hours: Nov 26, 2025, 4:16 PM EST
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9.50 | 9.85 | 9.34 | 9.37 | 9.37 | -0.43% | 416,446 |
| Nov 25, 2025 | 8.76 | 9.45 | 8.21 | 9.41 | 9.41 | 8.91% | 342,814 |
| Nov 24, 2025 | 8.42 | 8.89 | 8.38 | 8.64 | 8.64 | 3.47% | 217,518 |
| Nov 21, 2025 | 7.86 | 8.46 | 7.82 | 8.35 | 8.35 | 6.10% | 279,938 |
| Nov 20, 2025 | 8.09 | 8.80 | 7.81 | 7.87 | 7.87 | 7.22% | 691,113 |
| Nov 19, 2025 | 7.50 | 7.77 | 7.25 | 7.34 | 7.34 | -3.29% | 223,334 |
| Nov 18, 2025 | 7.33 | 7.73 | 7.27 | 7.59 | 7.59 | 2.15% | 378,888 |
| Nov 17, 2025 | 7.47 | 7.73 | 7.24 | 7.43 | 7.43 | 0.81% | 162,327 |
| Nov 14, 2025 | 6.98 | 7.55 | 6.81 | 7.37 | 7.37 | 4.39% | 793,793 |
| Nov 13, 2025 | 7.54 | 7.72 | 6.89 | 7.06 | 7.06 | -7.23% | 142,460 |
| Nov 12, 2025 | 7.76 | 7.93 | 7.45 | 7.61 | 7.61 | -1.93% | 1,841,306 |
| Nov 11, 2025 | 7.39 | 7.78 | 7.25 | 7.76 | 7.76 | 4.44% | 1,550,054 |
| Nov 10, 2025 | 7.82 | 7.87 | 6.68 | 7.43 | 7.43 | -1.72% | 232,936 |
| Nov 7, 2025 | 6.80 | 7.93 | 6.80 | 7.56 | 7.56 | 10.04% | 1,260,370 |
| Nov 6, 2025 | 6.44 | 6.91 | 6.23 | 6.87 | 6.87 | 4.89% | 138,381 |
| Nov 5, 2025 | 6.23 | 6.90 | 6.23 | 6.55 | 6.55 | 4.97% | 86,016 |
| Nov 4, 2025 | 6.37 | 6.64 | 6.16 | 6.24 | 6.24 | -4.73% | 120,878 |
| Nov 3, 2025 | 6.65 | 6.70 | 6.32 | 6.55 | 6.55 | -2.24% | 90,902 |
| Oct 31, 2025 | 6.48 | 6.74 | 6.43 | 6.70 | 6.70 | 2.60% | 65,085 |
| Oct 30, 2025 | 6.43 | 6.77 | 6.41 | 6.53 | 6.53 | 0.62% | 75,303 |
| Oct 29, 2025 | 6.64 | 6.64 | 6.25 | 6.49 | 6.49 | -2.84% | 122,405 |
| Oct 28, 2025 | 6.99 | 7.06 | 6.58 | 6.68 | 6.68 | -4.16% | 164,654 |
| Oct 27, 2025 | 5.73 | 7.01 | 5.73 | 6.97 | 6.97 | 21.64% | 329,917 |
| Oct 24, 2025 | 5.78 | 5.93 | 5.71 | 5.73 | 5.73 | 0.53% | 86,493 |
| Oct 23, 2025 | 5.51 | 5.78 | 5.40 | 5.70 | 5.70 | 3.07% | 96,832 |
| Oct 22, 2025 | 5.58 | 5.63 | 5.28 | 5.53 | 5.53 | -1.78% | 106,615 |
| Oct 21, 2025 | 5.81 | 5.82 | 5.49 | 5.63 | 5.63 | -3.43% | 107,425 |
| Oct 20, 2025 | 5.83 | 5.95 | 5.77 | 5.83 | 5.83 | 1.57% | 88,773 |
| Oct 17, 2025 | 6.18 | 6.30 | 5.67 | 5.74 | 5.74 | -6.97% | 131,961 |
| Oct 16, 2025 | 6.72 | 7.21 | 6.17 | 6.17 | 6.17 | -8.05% | 113,064 |
| Oct 15, 2025 | 6.68 | 7.09 | 6.56 | 6.71 | 6.71 | 1.36% | 940,872 |
| Oct 14, 2025 | 6.34 | 6.73 | 6.00 | 6.62 | 6.62 | 2.00% | 236,385 |
| Oct 13, 2025 | 6.75 | 6.79 | 6.30 | 6.49 | 6.49 | -3.85% | 202,781 |
| Oct 10, 2025 | 7.13 | 7.13 | 6.39 | 6.75 | 6.75 | -5.20% | 403,972 |
| Oct 9, 2025 | 6.97 | 7.22 | 6.96 | 7.12 | 7.12 | 2.59% | 229,322 |
| Oct 8, 2025 | 6.53 | 6.96 | 6.50 | 6.94 | 6.94 | 6.93% | 173,533 |
| Oct 7, 2025 | 6.43 | 6.70 | 6.18 | 6.49 | 6.49 | 2.20% | 155,218 |
| Oct 6, 2025 | 6.13 | 6.64 | 6.13 | 6.35 | 6.35 | 3.93% | 83,080 |
| Oct 3, 2025 | 6.01 | 6.21 | 5.88 | 6.11 | 6.11 | 1.58% | 81,597 |
| Oct 2, 2025 | 6.76 | 6.83 | 5.92 | 6.02 | 6.02 | -11.41% | 235,961 |
| Oct 1, 2025 | 7.49 | 7.49 | 6.75 | 6.79 | 6.79 | -9.83% | 126,240 |
| Sep 30, 2025 | 6.82 | 7.59 | 6.81 | 7.53 | 7.53 | 9.93% | 245,296 |
| Sep 29, 2025 | 6.60 | 6.92 | 6.52 | 6.85 | 6.85 | 4.26% | 160,382 |
| Sep 26, 2025 | 6.08 | 6.63 | 6.08 | 6.57 | 6.57 | 7.53% | 138,310 |
| Sep 25, 2025 | 6.37 | 6.47 | 6.07 | 6.11 | 6.11 | -5.12% | 84,157 |
| Sep 24, 2025 | 6.17 | 6.47 | 5.98 | 6.44 | 6.44 | 6.98% | 90,295 |
| Sep 23, 2025 | 6.33 | 6.40 | 6.01 | 6.02 | 6.02 | -5.20% | 92,210 |
| Sep 22, 2025 | 6.02 | 6.61 | 5.98 | 6.35 | 6.35 | 4.96% | 113,085 |
| Sep 19, 2025 | 6.27 | 6.27 | 5.98 | 6.05 | 6.05 | -3.20% | 979,409 |
| Sep 18, 2025 | 5.96 | 6.27 | 5.93 | 6.25 | 6.25 | 5.04% | 121,118 |