Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
5.62
+0.05 (0.90%)
Nov 22, 2024, 4:00 PM EST - Market closed
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.60 | 5.80 | 5.47 | 5.62 | 5.62 | 0.90% | 83,710 |
| Nov 21, 2024 | 5.57 | 5.73 | 5.43 | 5.57 | 5.57 | 1.64% | 100,173 |
| Nov 20, 2024 | 5.47 | 5.51 | 5.34 | 5.48 | 5.48 | - | 72,195 |
| Nov 19, 2024 | 5.65 | 5.70 | 5.32 | 5.48 | 5.48 | -4.86% | 86,161 |
| Nov 18, 2024 | 5.81 | 5.81 | 5.40 | 5.76 | 5.76 | -0.69% | 146,684 |
| Nov 15, 2024 | 5.91 | 5.98 | 5.61 | 5.80 | 5.80 | -3.65% | 240,519 |
| Nov 14, 2024 | 7.51 | 7.54 | 5.71 | 6.02 | 6.02 | -19.73% | 314,713 |
| Nov 13, 2024 | 6.95 | 7.77 | 6.95 | 7.50 | 7.50 | 8.54% | 397,611 |
| Nov 12, 2024 | 6.52 | 6.95 | 6.43 | 6.91 | 6.91 | 4.54% | 204,614 |
| Nov 11, 2024 | 5.88 | 6.83 | 5.76 | 6.61 | 6.61 | 13.38% | 249,308 |
| Nov 8, 2024 | 5.77 | 5.93 | 5.32 | 5.83 | 5.83 | 0.69% | 161,253 |
| Nov 7, 2024 | 5.92 | 6.20 | 5.76 | 5.79 | 5.79 | -2.53% | 109,129 |
| Nov 6, 2024 | 5.75 | 6.12 | 5.57 | 5.94 | 5.94 | 6.83% | 202,379 |
| Nov 5, 2024 | 5.34 | 5.57 | 5.25 | 5.56 | 5.56 | 4.51% | 95,660 |
| Nov 4, 2024 | 5.15 | 5.34 | 5.05 | 5.32 | 5.32 | 2.31% | 85,999 |
| Nov 1, 2024 | 5.28 | 5.30 | 5.05 | 5.20 | 5.20 | -0.76% | 69,394 |
| Oct 31, 2024 | 5.57 | 5.63 | 5.22 | 5.24 | 5.24 | -5.92% | 71,393 |
| Oct 30, 2024 | 5.37 | 5.59 | 5.29 | 5.57 | 5.57 | 2.96% | 89,294 |
| Oct 29, 2024 | 5.50 | 5.50 | 5.22 | 5.41 | 5.41 | -2.17% | 58,923 |
| Oct 28, 2024 | 5.54 | 5.74 | 5.36 | 5.53 | 5.53 | 1.65% | 64,920 |
| Oct 25, 2024 | 5.40 | 5.49 | 5.31 | 5.44 | 5.44 | 1.68% | 66,282 |
| Oct 24, 2024 | 5.68 | 5.78 | 5.33 | 5.35 | 5.35 | -5.48% | 56,039 |
| Oct 23, 2024 | 5.60 | 5.69 | 5.47 | 5.66 | 5.66 | -0.18% | 77,338 |
| Oct 22, 2024 | 5.56 | 5.78 | 5.43 | 5.67 | 5.67 | 1.25% | 80,199 |
| Oct 21, 2024 | 5.56 | 5.72 | 5.33 | 5.60 | 5.60 | 0.09% | 110,148 |
| Oct 18, 2024 | 6.01 | 6.01 | 5.31 | 5.60 | 5.60 | -7.06% | 144,847 |
| Oct 17, 2024 | 5.67 | 6.02 | 5.61 | 6.02 | 6.02 | 6.55% | 627,240 |
| Oct 16, 2024 | 5.45 | 5.73 | 5.39 | 5.65 | 5.65 | 4.82% | 123,488 |
| Oct 15, 2024 | 5.16 | 5.43 | 5.14 | 5.39 | 5.39 | 4.66% | 114,913 |
| Oct 14, 2024 | 5.00 | 5.19 | 4.95 | 5.15 | 5.15 | 3.00% | 142,936 |
| Oct 11, 2024 | 4.63 | 5.01 | 4.63 | 5.00 | 5.00 | 7.07% | 203,948 |
| Oct 10, 2024 | 4.63 | 4.68 | 4.50 | 4.67 | 4.67 | -0.21% | 80,755 |
| Oct 9, 2024 | 4.92 | 4.92 | 4.62 | 4.68 | 4.68 | -4.88% | 158,924 |
| Oct 8, 2024 | 4.53 | 4.93 | 4.49 | 4.92 | 4.92 | 8.01% | 187,206 |
| Oct 7, 2024 | 5.00 | 5.01 | 4.49 | 4.56 | 4.56 | -8.90% | 137,774 |
| Oct 4, 2024 | 4.79 | 5.02 | 4.70 | 5.00 | 5.00 | 5.93% | 201,277 |
| Oct 3, 2024 | 4.96 | 4.96 | 4.51 | 4.72 | 4.72 | -5.03% | 240,685 |
| Oct 2, 2024 | 5.15 | 5.16 | 4.66 | 4.97 | 4.97 | -3.50% | 385,304 |
| Oct 1, 2024 | 5.36 | 5.36 | 5.00 | 5.15 | 5.15 | -4.28% | 273,586 |
| Sep 30, 2024 | 5.32 | 5.44 | 5.25 | 5.38 | 5.38 | 0.94% | 112,423 |
| Sep 27, 2024 | 5.49 | 5.62 | 5.30 | 5.33 | 5.33 | -1.66% | 135,951 |
| Sep 26, 2024 | 5.49 | 5.54 | 5.34 | 5.42 | 5.42 | 0.74% | 85,399 |
| Sep 25, 2024 | 5.41 | 5.50 | 5.31 | 5.38 | 5.38 | -0.55% | 102,157 |
| Sep 24, 2024 | 5.38 | 5.46 | 5.21 | 5.41 | 5.41 | 1.12% | 164,584 |
| Sep 23, 2024 | 5.92 | 5.92 | 5.35 | 5.35 | 5.35 | -9.01% | 198,514 |
| Sep 20, 2024 | 5.82 | 6.13 | 5.77 | 5.88 | 5.88 | 0.34% | 639,322 |
| Sep 19, 2024 | 5.79 | 5.95 | 5.71 | 5.86 | 5.86 | 3.90% | 156,818 |
| Sep 18, 2024 | 5.75 | 5.87 | 5.56 | 5.64 | 5.64 | -2.25% | 196,341 |
| Sep 17, 2024 | 5.62 | 5.96 | 5.55 | 5.77 | 5.77 | 3.96% | 285,081 |
| Sep 16, 2024 | 5.57 | 5.86 | 5.44 | 5.55 | 5.55 | 0.18% | 173,714 |
| Sep 13, 2024 | 5.85 | 5.97 | 5.20 | 5.54 | 5.54 | -5.14% | 291,408 |
| Sep 12, 2024 | 5.36 | 6.01 | 5.35 | 5.84 | 5.84 | 11.88% | 376,997 |
| Sep 11, 2024 | 5.65 | 5.79 | 5.05 | 5.22 | 5.22 | -7.45% | 465,137 |
| Sep 10, 2024 | 5.10 | 6.91 | 4.98 | 5.64 | 5.64 | 15.69% | 4,516,860 |
| Sep 9, 2024 | 4.58 | 4.97 | 4.58 | 4.88 | 4.88 | 4.39% | 162,029 |
| Sep 6, 2024 | 4.72 | 4.79 | 4.50 | 4.67 | 4.67 | -0.85% | 97,175 |
| Sep 5, 2024 | 4.85 | 4.85 | 4.60 | 4.71 | 4.71 | -2.08% | 87,949 |
| Sep 4, 2024 | 4.67 | 4.87 | 4.52 | 4.81 | 4.81 | 1.69% | 86,184 |
| Sep 3, 2024 | 4.77 | 4.86 | 4.61 | 4.73 | 4.73 | -0.42% | 83,131 |
| Aug 30, 2024 | 4.74 | 4.95 | 4.54 | 4.75 | 4.75 | 0.85% | 98,051 |
| Aug 29, 2024 | 4.77 | 4.93 | 4.66 | 4.71 | 4.71 | - | 94,558 |
| Aug 28, 2024 | 4.86 | 5.03 | 4.63 | 4.71 | 4.71 | -4.27% | 74,932 |
| Aug 27, 2024 | 5.39 | 5.48 | 4.84 | 4.92 | 4.92 | -8.21% | 142,371 |
| Aug 26, 2024 | 4.97 | 5.37 | 4.91 | 5.36 | 5.36 | 9.61% | 231,905 |
| Aug 23, 2024 | 4.94 | 5.07 | 4.80 | 4.89 | 4.89 | -0.41% | 119,161 |
| Aug 22, 2024 | 5.25 | 5.33 | 4.89 | 4.91 | 4.91 | -6.48% | 139,097 |
| Aug 21, 2024 | 5.07 | 5.32 | 4.95 | 5.25 | 5.25 | 4.79% | 167,737 |
| Aug 20, 2024 | 4.79 | 5.06 | 4.69 | 5.01 | 5.01 | 5.47% | 152,092 |
| Aug 19, 2024 | 4.47 | 4.79 | 4.47 | 4.75 | 4.75 | 6.74% | 681,616 |
| Aug 16, 2024 | 4.28 | 4.54 | 4.24 | 4.45 | 4.45 | 3.73% | 82,654 |
| Aug 15, 2024 | 4.34 | 4.46 | 4.27 | 4.29 | 4.29 | 1.66% | 101,820 |
| Aug 14, 2024 | 4.46 | 4.46 | 4.20 | 4.22 | 4.22 | -4.31% | 90,954 |
| Aug 13, 2024 | 4.29 | 4.41 | 4.18 | 4.41 | 4.41 | 3.76% | 53,616 |
| Aug 12, 2024 | 4.23 | 4.37 | 4.19 | 4.25 | 4.25 | 0.24% | 118,460 |
| Aug 9, 2024 | 4.06 | 4.61 | 4.02 | 4.24 | 4.24 | 4.43% | 921,323 |
| Aug 8, 2024 | 4.16 | 4.35 | 3.93 | 4.06 | 4.06 | -0.49% | 172,253 |
| Aug 7, 2024 | 4.28 | 4.28 | 3.94 | 4.08 | 4.08 | -3.09% | 167,384 |
| Aug 6, 2024 | 4.66 | 4.66 | 4.19 | 4.21 | 4.21 | -9.66% | 122,151 |
| Aug 5, 2024 | 4.69 | 4.92 | 4.54 | 4.66 | 4.66 | -1.69% | 163,443 |
| Aug 2, 2024 | 4.79 | 5.01 | 4.52 | 4.74 | 4.74 | -6.14% | 284,361 |
| Aug 1, 2024 | 5.13 | 5.14 | 4.99 | 5.05 | 5.05 | -0.98% | 176,191 |
| Jul 31, 2024 | 5.00 | 5.22 | 4.76 | 5.10 | 5.10 | 2.00% | 172,710 |
| Jul 30, 2024 | 5.05 | 5.07 | 4.91 | 5.00 | 5.00 | - | 323,542 |
| Jul 29, 2024 | 5.17 | 5.23 | 4.85 | 5.00 | 5.00 | -4.76% | 253,460 |
| Jul 26, 2024 | 5.00 | 5.27 | 4.91 | 5.25 | 5.25 | 7.14% | 229,885 |
| Jul 25, 2024 | 4.82 | 5.04 | 4.70 | 4.90 | 4.90 | 2.51% | 379,988 |
| Jul 24, 2024 | 4.01 | 4.80 | 3.90 | 4.78 | 4.78 | 18.02% | 250,785 |
| Jul 23, 2024 | 3.98 | 4.09 | 3.98 | 4.05 | 4.05 | - | 186,969 |
| Jul 22, 2024 | 4.08 | 4.10 | 3.94 | 4.05 | 4.05 | -0.49% | 167,459 |
| Jul 19, 2024 | 4.11 | 4.12 | 4.00 | 4.07 | 4.07 | -0.73% | 63,928 |
| Jul 18, 2024 | 4.42 | 4.42 | 4.02 | 4.10 | 4.10 | -8.07% | 83,650 |
| Jul 17, 2024 | 4.47 | 4.55 | 4.33 | 4.46 | 4.46 | -1.98% | 91,713 |
| Jul 16, 2024 | 4.58 | 4.71 | 4.44 | 4.55 | 4.55 | 1.56% | 213,116 |
| Jul 15, 2024 | 4.39 | 4.60 | 4.30 | 4.48 | 4.48 | 2.75% | 143,881 |
| Jul 12, 2024 | 4.32 | 4.56 | 4.27 | 4.36 | 4.36 | 2.83% | 210,495 |
| Jul 11, 2024 | 3.74 | 4.29 | 3.66 | 4.24 | 4.24 | 17.13% | 205,900 |
| Jul 10, 2024 | 3.45 | 3.66 | 3.45 | 3.62 | 3.62 | 3.43% | 34,164 |
| Jul 9, 2024 | 3.49 | 3.54 | 3.42 | 3.50 | 3.50 | - | 58,044 |
| Jul 8, 2024 | 3.46 | 3.57 | 3.46 | 3.50 | 3.50 | 2.34% | 93,881 |
| Jul 5, 2024 | 3.17 | 3.44 | 3.15 | 3.42 | 3.42 | 7.21% | 77,061 |