Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
9.60
-0.36 (-3.61%)
Dec 23, 2025, 4:00 PM EST - Market closed
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.80 | 10.07 | 9.44 | 9.60 | 9.60 | -3.61% | 939,765 |
| Dec 22, 2025 | 9.73 | 10.11 | 9.65 | 9.96 | 9.96 | 2.89% | 791,321 |
| Dec 19, 2025 | 9.03 | 9.83 | 8.43 | 9.68 | 9.68 | 7.44% | 886,535 |
| Dec 18, 2025 | 8.93 | 9.44 | 8.80 | 9.01 | 9.01 | 1.69% | 2,440,812 |
| Dec 17, 2025 | 9.65 | 9.68 | 8.69 | 8.86 | 8.86 | -7.90% | 749,836 |
| Dec 16, 2025 | 9.09 | 9.63 | 9.08 | 9.62 | 9.62 | 5.48% | 144,763 |
| Dec 15, 2025 | 9.53 | 9.56 | 9.08 | 9.12 | 9.12 | -3.29% | 105,690 |
| Dec 12, 2025 | 9.30 | 9.56 | 9.23 | 9.43 | 9.43 | 2.06% | 210,918 |
| Dec 11, 2025 | 9.46 | 9.67 | 9.16 | 9.24 | 9.24 | -1.91% | 173,018 |
| Dec 10, 2025 | 9.20 | 9.53 | 9.00 | 9.42 | 9.42 | 1.62% | 202,597 |
| Dec 9, 2025 | 9.81 | 10.07 | 9.12 | 9.27 | 9.27 | -5.98% | 221,606 |
| Dec 8, 2025 | 9.62 | 10.18 | 9.38 | 9.86 | 9.86 | 0.92% | 224,033 |
| Dec 5, 2025 | 9.89 | 10.31 | 9.69 | 9.77 | 9.77 | -0.51% | 296,568 |
| Dec 4, 2025 | 9.68 | 10.02 | 9.33 | 9.82 | 9.82 | 0.51% | 320,153 |
| Dec 3, 2025 | 9.55 | 10.00 | 9.05 | 9.77 | 9.77 | 9.28% | 957,032 |
| Dec 2, 2025 | 9.00 | 9.21 | 8.58 | 8.94 | 8.94 | -0.11% | 393,890 |
| Dec 1, 2025 | 9.26 | 9.35 | 8.75 | 8.95 | 8.95 | -4.69% | 143,062 |
| Nov 28, 2025 | 9.40 | 9.59 | 9.07 | 9.39 | 9.39 | 0.21% | 124,213 |
| 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% | 343,380 |
| 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% | 280,040 |
| 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 |