Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
3.955
+0.055 (1.41%)
Jun 12, 2025, 4:00 PM - Market closed
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 3.46 | 3.62 | 3.36 | 3.51 | 3.51 | 4.46% | 70,352 |
| May 15, 2025 | 3.23 | 3.53 | 3.11 | 3.36 | 3.36 | 4.51% | 45,388 |
| May 14, 2025 | 3.55 | 3.56 | 3.20 | 3.22 | 3.22 | -9.94% | 68,747 |
| May 13, 2025 | 3.62 | 3.72 | 3.35 | 3.57 | 3.57 | -1.38% | 127,667 |
| May 12, 2025 | 3.61 | 3.90 | 3.57 | 3.62 | 3.62 | 3.43% | 62,296 |
| May 9, 2025 | 3.52 | 3.81 | 3.40 | 3.50 | 3.50 | -0.57% | 217,903 |
| May 8, 2025 | 3.30 | 3.55 | 3.23 | 3.52 | 3.52 | 5.71% | 72,252 |
| May 7, 2025 | 3.63 | 3.63 | 3.26 | 3.33 | 3.33 | -8.26% | 82,559 |
| May 6, 2025 | 4.40 | 4.49 | 3.48 | 3.63 | 3.63 | -16.74% | 118,338 |
| May 5, 2025 | 4.58 | 4.69 | 4.32 | 4.36 | 4.36 | -6.24% | 51,740 |
| May 2, 2025 | 4.80 | 4.94 | 4.64 | 4.65 | 4.65 | -1.27% | 63,554 |
| May 1, 2025 | 4.86 | 4.95 | 4.27 | 4.71 | 4.71 | -3.09% | 215,383 |
| Apr 30, 2025 | 4.40 | 5.04 | 4.39 | 4.86 | 4.86 | 10.71% | 308,327 |
| Apr 29, 2025 | 4.03 | 4.61 | 3.86 | 4.39 | 4.39 | 8.13% | 145,033 |
| Apr 28, 2025 | 3.87 | 4.08 | 3.82 | 4.06 | 4.06 | 4.64% | 82,230 |
| Apr 25, 2025 | 4.19 | 4.24 | 3.82 | 3.88 | 3.88 | -8.49% | 137,741 |
| Apr 24, 2025 | 4.04 | 4.28 | 4.02 | 4.24 | 4.24 | 4.18% | 121,504 |
| Apr 23, 2025 | 4.14 | 4.30 | 3.98 | 4.07 | 4.07 | 2.78% | 97,159 |
| Apr 22, 2025 | 3.64 | 3.98 | 3.44 | 3.96 | 3.96 | 10.31% | 115,417 |
| Apr 21, 2025 | 3.40 | 3.67 | 3.25 | 3.59 | 3.59 | 2.57% | 80,468 |
| Apr 17, 2025 | 3.36 | 3.59 | 3.36 | 3.50 | 3.50 | 3.55% | 92,217 |
| Apr 16, 2025 | 3.31 | 3.40 | 3.20 | 3.38 | 3.38 | 1.81% | 105,105 |
| Apr 15, 2025 | 3.21 | 3.38 | 3.21 | 3.32 | 3.32 | 2.15% | 186,164 |
| Apr 14, 2025 | 2.93 | 3.36 | 2.88 | 3.25 | 3.25 | 12.46% | 300,252 |
| Apr 11, 2025 | 2.85 | 3.19 | 2.60 | 2.89 | 2.89 | 3.58% | 239,214 |
| Apr 10, 2025 | 2.92 | 3.06 | 2.67 | 2.79 | 2.79 | -5.90% | 185,368 |
| Apr 9, 2025 | 2.86 | 3.34 | 2.66 | 2.97 | 2.97 | 0.51% | 228,867 |
| Apr 8, 2025 | 3.29 | 3.34 | 2.88 | 2.95 | 2.95 | -6.05% | 239,184 |
| Apr 7, 2025 | 3.23 | 3.52 | 3.06 | 3.14 | 3.14 | -7.65% | 208,767 |
| Apr 4, 2025 | 3.41 | 3.66 | 3.30 | 3.40 | 3.40 | -3.41% | 114,421 |
| Apr 3, 2025 | 3.54 | 3.71 | 3.42 | 3.52 | 3.52 | -7.12% | 81,008 |
| Apr 2, 2025 | 3.59 | 3.85 | 3.38 | 3.79 | 3.79 | 5.13% | 117,407 |