Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
6.55
+0.31 (4.97%)
Nov 5, 2025, 4:00 PM EST - Market closed
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |