Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
3.880
-0.360 (-8.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Design Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.194.243.823.883.88-8.49%137,741
Apr 24, 20254.044.284.024.244.244.18%121,504
Apr 23, 20254.144.303.984.074.072.78%97,159
Apr 22, 20253.643.983.443.963.9610.31%115,417
Apr 21, 20253.403.673.253.593.592.57%80,468
Apr 17, 20253.363.593.363.503.503.55%92,217
Apr 16, 20253.313.403.203.383.381.81%105,105
Apr 15, 20253.213.383.213.323.322.15%186,164
Apr 14, 20252.933.362.883.253.2512.46%300,252
Apr 11, 20252.853.192.602.892.893.58%239,214
Apr 10, 20252.923.062.672.792.79-5.90%185,368
Apr 9, 20252.863.342.662.972.970.51%228,867
Apr 8, 20253.293.342.882.952.95-6.05%239,184
Apr 7, 20253.233.523.063.143.14-7.65%208,767
Apr 4, 20253.413.663.303.403.40-3.41%114,421
Apr 3, 20253.543.713.423.523.52-7.12%81,008
Apr 2, 20253.593.853.383.793.795.13%117,407
Apr 1, 20253.843.993.463.613.61-6.61%116,824
Mar 31, 20254.064.153.853.863.86-8.31%88,252
Mar 28, 20254.194.284.104.214.210.48%48,331
Mar 27, 20254.144.314.094.194.190.96%54,544
Mar 26, 20254.584.584.064.154.15-9.59%64,752
Mar 25, 20254.935.094.494.594.59-6.90%170,020
Mar 24, 20254.794.944.794.934.936.02%42,857
Mar 21, 20254.604.764.504.654.650.22%190,517
Mar 20, 20254.794.954.604.644.64-3.93%102,377
Mar 19, 20254.804.944.584.834.830.42%76,608
Mar 18, 20254.955.124.674.814.81-2.43%115,487
Mar 17, 20254.705.044.654.934.934.78%81,745
Mar 14, 20254.834.954.704.714.71-0.32%97,845
Mar 13, 20254.944.944.594.724.72-4.84%102,088
Mar 12, 20255.365.574.894.964.96-6.94%160,470
Mar 11, 20254.875.424.825.335.339.45%92,496
Mar 10, 20254.874.964.774.874.87-1.02%111,609
Mar 7, 20255.125.184.884.924.92-3.91%175,460
Mar 6, 20254.815.364.735.125.123.75%330,871
Mar 5, 20254.985.104.734.944.94-2.08%141,795
Mar 4, 20254.415.104.045.045.0411.50%575,971
Mar 3, 20254.874.974.444.524.52-7.00%392,562
Feb 28, 20254.634.894.614.864.863.85%108,004
Feb 27, 20254.744.954.664.684.68-1.27%163,511
Feb 26, 20254.704.834.544.744.743.27%116,010
Feb 25, 20254.824.834.554.594.59-4.38%274,200
Feb 24, 20254.934.964.684.804.80-2.24%164,327
Feb 21, 20255.065.194.814.914.91-2.00%298,187
Feb 20, 20254.875.174.715.015.012.87%126,423
Feb 19, 20254.115.094.114.874.8717.92%192,461
Feb 18, 20254.094.294.014.134.131.23%91,755
Feb 14, 20253.994.193.914.084.082.77%135,115
Feb 13, 20253.694.013.693.973.977.88%132,343