Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
5.97
+0.24 (4.19%)
Sep 3, 2025, 4:00 PM - Market closed
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 4.05 | 4.16 | 3.95 | 4.04 | 4.04 | 0.50% | 42,347 |
| Jul 25, 2025 | 4.07 | 4.16 | 3.85 | 4.02 | 4.02 | -0.50% | 54,084 |
| Jul 24, 2025 | 4.26 | 4.33 | 4.04 | 4.04 | 4.04 | -5.39% | 53,942 |
| Jul 23, 2025 | 4.26 | 4.44 | 4.24 | 4.27 | 4.27 | 0.47% | 52,482 |
| Jul 22, 2025 | 4.04 | 4.26 | 4.04 | 4.25 | 4.25 | 4.94% | 47,486 |
| Jul 21, 2025 | 3.99 | 4.11 | 3.99 | 4.05 | 4.05 | 1.76% | 78,017 |
| Jul 18, 2025 | 4.07 | 4.07 | 3.95 | 3.98 | 3.98 | -1.00% | 67,769 |
| Jul 17, 2025 | 4.14 | 4.34 | 3.95 | 4.02 | 4.02 | -3.13% | 90,613 |
| Jul 16, 2025 | 3.96 | 4.21 | 3.96 | 4.15 | 4.15 | 5.73% | 75,620 |
| Jul 15, 2025 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -1.88% | 90,542 |
| Jul 14, 2025 | 3.90 | 4.10 | 3.84 | 4.00 | 4.00 | 2.04% | 45,034 |
| Jul 11, 2025 | 4.00 | 4.09 | 3.86 | 3.92 | 3.92 | -2.97% | 55,272 |
| Jul 10, 2025 | 4.15 | 4.15 | 3.95 | 4.04 | 4.04 | -3.12% | 65,012 |
| Jul 9, 2025 | 3.68 | 4.21 | 3.59 | 4.17 | 4.17 | 14.56% | 248,717 |
| Jul 8, 2025 | 3.56 | 3.74 | 3.52 | 3.64 | 3.64 | 2.82% | 154,453 |
| Jul 7, 2025 | 3.71 | 3.81 | 3.54 | 3.54 | 3.54 | -6.10% | 236,098 |
| Jul 3, 2025 | 3.75 | 3.84 | 3.63 | 3.77 | 3.77 | 2.45% | 47,533 |
| Jul 2, 2025 | 3.53 | 3.82 | 3.46 | 3.68 | 3.68 | 4.55% | 139,298 |
| Jul 1, 2025 | 3.37 | 3.60 | 3.33 | 3.52 | 3.52 | 4.45% | 97,232 |
| Jun 30, 2025 | 3.60 | 3.75 | 3.37 | 3.37 | 3.37 | -5.60% | 87,163 |
| Jun 27, 2025 | 3.81 | 3.81 | 3.54 | 3.57 | 3.57 | -6.54% | 170,350 |
| Jun 26, 2025 | 3.95 | 3.95 | 3.78 | 3.82 | 3.82 | -3.29% | 44,838 |
| Jun 25, 2025 | 3.97 | 4.04 | 3.85 | 3.95 | 3.95 | -0.50% | 75,468 |
| Jun 24, 2025 | 3.92 | 4.21 | 3.86 | 3.97 | 3.97 | 1.79% | 130,626 |