Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
6.49
+0.14 (2.20%)
At close: Oct 7, 2025, 4:00 PM EDT
6.21
-0.28 (-4.31%)
After-hours: Oct 7, 2025, 7:55 PM EDT
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 5.88 | 6.15 | 5.88 | 5.95 | 5.95 | 1.71% | 197,807 |
| Sep 16, 2025 | 5.83 | 6.01 | 5.80 | 5.85 | 5.85 | -0.17% | 94,874 |
| Sep 15, 2025 | 6.00 | 6.06 | 5.81 | 5.86 | 5.86 | -2.82% | 114,313 |
| Sep 12, 2025 | 5.95 | 6.16 | 5.90 | 6.03 | 6.03 | 1.17% | 126,139 |
| Sep 11, 2025 | 6.12 | 6.38 | 5.90 | 5.96 | 5.96 | -2.77% | 227,081 |
| Sep 10, 2025 | 6.56 | 6.63 | 6.09 | 6.13 | 6.13 | -7.68% | 107,528 |
| Sep 9, 2025 | 5.86 | 6.65 | 5.65 | 6.64 | 6.64 | 14.09% | 140,894 |
| Sep 8, 2025 | 6.39 | 6.55 | 5.80 | 5.82 | 5.82 | -9.77% | 260,094 |
| Sep 5, 2025 | 6.18 | 6.57 | 5.98 | 6.45 | 6.45 | 5.56% | 258,711 |
| Sep 4, 2025 | 5.96 | 6.14 | 5.61 | 6.11 | 6.11 | 2.52% | 108,278 |
| Sep 3, 2025 | 5.68 | 6.05 | 5.59 | 5.96 | 5.96 | 4.01% | 174,814 |
| Sep 2, 2025 | 5.52 | 5.88 | 5.52 | 5.73 | 5.73 | 3.62% | 140,083 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.24 | 5.53 | 5.53 | -1.95% | 224,142 |
| Aug 28, 2025 | 5.31 | 5.68 | 5.10 | 5.64 | 5.64 | 6.62% | 235,154 |
| Aug 27, 2025 | 5.35 | 5.50 | 5.04 | 5.29 | 5.29 | -2.22% | 238,706 |
| Aug 26, 2025 | 5.21 | 5.41 | 4.92 | 5.41 | 5.41 | 4.04% | 186,266 |
| Aug 25, 2025 | 5.10 | 5.24 | 4.97 | 5.20 | 5.20 | -1.14% | 108,728 |
| Aug 22, 2025 | 5.20 | 5.28 | 5.11 | 5.26 | 5.26 | 2.14% | 176,513 |
| Aug 21, 2025 | 4.68 | 5.15 | 4.68 | 5.15 | 5.15 | 7.52% | 133,934 |
| Aug 20, 2025 | 5.16 | 5.24 | 4.73 | 4.79 | 4.79 | -7.35% | 100,047 |
| Aug 19, 2025 | 5.40 | 5.48 | 5.12 | 5.17 | 5.17 | -4.26% | 218,746 |
| Aug 18, 2025 | 5.42 | 5.60 | 5.36 | 5.40 | 5.40 | 1.31% | 154,551 |
| Aug 15, 2025 | 5.24 | 5.50 | 4.94 | 5.33 | 5.33 | 3.29% | 109,780 |
| Aug 14, 2025 | 5.14 | 5.34 | 5.03 | 5.16 | 5.16 | -4.80% | 46,955 |
| Aug 13, 2025 | 5.01 | 5.48 | 5.01 | 5.42 | 5.42 | 8.84% | 710,915 |
| Aug 12, 2025 | 4.91 | 5.15 | 4.84 | 4.98 | 4.98 | 3.32% | 86,721 |
| Aug 11, 2025 | 4.28 | 4.86 | 4.23 | 4.82 | 4.82 | 12.62% | 195,303 |
| Aug 8, 2025 | 4.14 | 4.34 | 3.97 | 4.28 | 4.28 | 7.81% | 76,926 |
| Aug 7, 2025 | 4.35 | 4.35 | 3.95 | 3.97 | 3.97 | -8.74% | 61,872 |
| Aug 6, 2025 | 4.04 | 4.42 | 3.96 | 4.35 | 4.35 | 7.14% | 62,952 |
| Aug 5, 2025 | 3.92 | 4.13 | 3.90 | 4.06 | 4.06 | 2.53% | 77,760 |
| Aug 4, 2025 | 3.85 | 4.13 | 3.85 | 3.96 | 3.96 | 3.66% | 117,355 |
| Aug 1, 2025 | 3.81 | 3.92 | 3.77 | 3.82 | 3.82 | -1.29% | 62,810 |
| Jul 31, 2025 | 4.01 | 4.10 | 3.76 | 3.87 | 3.87 | -3.97% | 164,056 |
| Jul 30, 2025 | 4.02 | 4.19 | 3.98 | 4.03 | 4.03 | 1.26% | 64,598 |
| Jul 29, 2025 | 4.10 | 4.10 | 3.89 | 3.98 | 3.98 | -1.49% | 166,230 |