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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | - | 2.26% | 716 |
| Jul 29, 2025 | 4.10 | 4.10 | 3.89 | 3.98 | 3.98 | -1.49% | 166,230 |
| Jul 28, 2025 | 4.05 | 4.16 | 3.95 | 4.04 | 4.04 | 0.50% | 42,347 |
| Jul 25, 2025 | 4.07 | 4.16 | 3.85 | 4.02 | 4.02 | -0.50% | 54,084 |
| Jul 24, 2025 | 4.26 | 4.33 | 4.04 | 4.04 | 4.04 | -5.39% | 53,942 |
| Jul 23, 2025 | 4.26 | 4.44 | 4.24 | 4.27 | 4.27 | 0.47% | 52,482 |
| Jul 22, 2025 | 4.04 | 4.26 | 4.04 | 4.25 | 4.25 | 4.94% | 47,486 |
| Jul 21, 2025 | 3.99 | 4.11 | 3.99 | 4.05 | 4.05 | 1.76% | 78,017 |
| Jul 18, 2025 | 4.07 | 4.07 | 3.95 | 3.98 | 3.98 | -1.00% | 67,769 |
| Jul 17, 2025 | 4.14 | 4.34 | 3.95 | 4.02 | 4.02 | -3.13% | 90,613 |
| Jul 16, 2025 | 3.96 | 4.21 | 3.96 | 4.15 | 4.15 | 5.73% | 75,620 |
| Jul 15, 2025 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -1.88% | 90,542 |
| Jul 14, 2025 | 3.90 | 4.10 | 3.84 | 4.00 | 4.00 | 2.04% | 45,034 |
| Jul 11, 2025 | 4.00 | 4.09 | 3.86 | 3.92 | 3.92 | -2.97% | 55,272 |
| Jul 10, 2025 | 4.15 | 4.15 | 3.95 | 4.04 | 4.04 | -3.12% | 65,012 |
| Jul 9, 2025 | 3.68 | 4.21 | 3.59 | 4.17 | 4.17 | 14.56% | 248,717 |
| Jul 8, 2025 | 3.56 | 3.74 | 3.52 | 3.64 | 3.64 | 2.82% | 154,453 |
| Jul 7, 2025 | 3.71 | 3.81 | 3.54 | 3.54 | 3.54 | -6.10% | 236,098 |
| Jul 3, 2025 | 3.75 | 3.84 | 3.63 | 3.77 | 3.77 | 2.45% | 47,533 |
| Jul 2, 2025 | 3.53 | 3.82 | 3.46 | 3.68 | 3.68 | 4.55% | 139,298 |
| Jul 1, 2025 | 3.37 | 3.60 | 3.33 | 3.52 | 3.52 | 4.45% | 97,232 |
| Jun 30, 2025 | 3.60 | 3.75 | 3.37 | 3.37 | 3.37 | -5.60% | 87,163 |
| Jun 27, 2025 | 3.81 | 3.81 | 3.54 | 3.57 | 3.57 | -6.54% | 170,350 |
| Jun 26, 2025 | 3.95 | 3.95 | 3.78 | 3.82 | 3.82 | -3.29% | 44,838 |
| Jun 25, 2025 | 3.97 | 4.04 | 3.85 | 3.95 | 3.95 | -0.50% | 75,468 |
| Jun 24, 2025 | 3.92 | 4.21 | 3.86 | 3.97 | 3.97 | 1.79% | 130,626 |
| Jun 23, 2025 | 3.75 | 3.94 | 3.65 | 3.90 | 3.90 | 4.28% | 104,802 |
| Jun 20, 2025 | 3.83 | 3.83 | 3.66 | 3.74 | 3.74 | -1.32% | 107,470 |
| Jun 18, 2025 | 3.69 | 3.84 | 3.66 | 3.79 | 3.79 | 2.99% | 54,529 |
| Jun 17, 2025 | 3.81 | 3.83 | 3.67 | 3.68 | 3.68 | -4.91% | 64,865 |
| Jun 16, 2025 | 3.89 | 3.97 | 3.76 | 3.87 | 3.87 | 0.78% | 41,539 |
| Jun 13, 2025 | 3.79 | 3.91 | 3.71 | 3.84 | 3.84 | -1.79% | 65,992 |
| Jun 12, 2025 | 3.91 | 4.00 | 3.83 | 3.91 | 3.91 | 0.26% | 39,687 |
| Jun 11, 2025 | 4.05 | 4.15 | 3.89 | 3.90 | 3.90 | -2.74% | 62,571 |
| Jun 10, 2025 | 3.96 | 4.08 | 3.95 | 4.01 | 4.01 | 2.56% | 51,992 |
| Jun 9, 2025 | 4.11 | 4.12 | 3.81 | 3.91 | 3.91 | -2.49% | 75,820 |
| Jun 6, 2025 | 4.10 | 4.38 | 3.97 | 4.01 | 4.01 | 0.25% | 119,154 |
| Jun 5, 2025 | 4.12 | 4.22 | 3.87 | 4.00 | 4.00 | -2.44% | 63,461 |
| Jun 4, 2025 | 3.99 | 4.12 | 3.75 | 4.10 | 4.10 | 2.24% | 225,366 |
| Jun 3, 2025 | 4.00 | 4.05 | 3.71 | 4.01 | 4.01 | -0.25% | 109,233 |
| Jun 2, 2025 | 3.78 | 4.20 | 3.78 | 4.02 | 4.02 | 7.77% | 133,729 |
| May 30, 2025 | 3.96 | 3.96 | 3.67 | 3.73 | 3.73 | -6.98% | 69,291 |
| May 29, 2025 | 4.02 | 4.13 | 3.78 | 4.01 | 4.01 | 0.25% | 62,267 |
| May 28, 2025 | 3.87 | 4.04 | 3.74 | 4.00 | 4.00 | 3.09% | 91,453 |
| May 27, 2025 | 3.87 | 3.92 | 3.73 | 3.88 | 3.88 | 1.84% | 120,583 |
| May 23, 2025 | 3.71 | 3.95 | 3.69 | 3.81 | 3.81 | -1.55% | 184,751 |
| May 22, 2025 | 3.57 | 3.99 | 3.55 | 3.87 | 3.87 | 7.50% | 132,821 |
| May 21, 2025 | 3.59 | 3.63 | 3.40 | 3.60 | 3.60 | -1.91% | 76,571 |
| May 20, 2025 | 3.53 | 3.70 | 3.39 | 3.67 | 3.67 | 3.97% | 65,052 |
| May 19, 2025 | 3.43 | 3.55 | 3.31 | 3.53 | 3.53 | 0.57% | 54,909 |