Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
3.870
0.00 (0.00%)
May 22, 2025, 4:00 PM - Market open
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 3.57 | 3.99 | 3.55 | 3.87 | 3.87 | 7.50% | 132,821 |
| May 21, 2025 | 3.59 | 3.63 | 3.40 | 3.60 | 3.60 | -1.91% | 76,571 |
| May 20, 2025 | 3.53 | 3.70 | 3.39 | 3.67 | 3.67 | 3.97% | 65,052 |
| May 19, 2025 | 3.43 | 3.55 | 3.31 | 3.53 | 3.53 | 0.57% | 54,909 |
| May 16, 2025 | 3.46 | 3.62 | 3.36 | 3.51 | 3.51 | 4.46% | 70,352 |
| May 15, 2025 | 3.23 | 3.53 | 3.11 | 3.36 | 3.36 | 4.51% | 45,388 |
| May 14, 2025 | 3.55 | 3.56 | 3.20 | 3.22 | 3.22 | -9.94% | 68,747 |
| May 13, 2025 | 3.62 | 3.72 | 3.35 | 3.57 | 3.57 | -1.38% | 127,667 |
| May 12, 2025 | 3.61 | 3.90 | 3.57 | 3.62 | 3.62 | 3.43% | 62,296 |
| May 9, 2025 | 3.52 | 3.81 | 3.40 | 3.50 | 3.50 | -0.57% | 217,903 |
| May 8, 2025 | 3.30 | 3.55 | 3.23 | 3.52 | 3.52 | 5.71% | 72,252 |
| May 7, 2025 | 3.63 | 3.63 | 3.26 | 3.33 | 3.33 | -8.26% | 82,559 |
| May 6, 2025 | 4.40 | 4.49 | 3.48 | 3.63 | 3.63 | -16.74% | 118,338 |
| May 5, 2025 | 4.58 | 4.69 | 4.32 | 4.36 | 4.36 | -6.24% | 51,740 |
| May 2, 2025 | 4.80 | 4.94 | 4.64 | 4.65 | 4.65 | -1.27% | 63,554 |
| May 1, 2025 | 4.86 | 4.95 | 4.27 | 4.71 | 4.71 | -3.09% | 215,383 |
| Apr 30, 2025 | 4.40 | 5.04 | 4.39 | 4.86 | 4.86 | 10.71% | 308,327 |
| Apr 29, 2025 | 4.03 | 4.61 | 3.86 | 4.39 | 4.39 | 8.13% | 145,033 |
| Apr 28, 2025 | 3.87 | 4.08 | 3.82 | 4.06 | 4.06 | 4.64% | 82,230 |
| Apr 25, 2025 | 4.19 | 4.24 | 3.82 | 3.88 | 3.88 | -8.49% | 137,741 |
| Apr 24, 2025 | 4.04 | 4.28 | 4.02 | 4.24 | 4.24 | 4.18% | 121,504 |
| Apr 23, 2025 | 4.14 | 4.30 | 3.98 | 4.07 | 4.07 | 2.78% | 97,159 |
| Apr 22, 2025 | 3.64 | 3.98 | 3.44 | 3.96 | 3.96 | 10.31% | 115,417 |
| Apr 21, 2025 | 3.40 | 3.67 | 3.25 | 3.59 | 3.59 | 2.57% | 80,468 |
| Apr 17, 2025 | 3.36 | 3.59 | 3.36 | 3.50 | 3.50 | 3.55% | 92,217 |
| Apr 16, 2025 | 3.31 | 3.40 | 3.20 | 3.38 | 3.38 | 1.81% | 105,105 |
| Apr 15, 2025 | 3.21 | 3.38 | 3.21 | 3.32 | 3.32 | 2.15% | 186,164 |
| Apr 14, 2025 | 2.93 | 3.36 | 2.88 | 3.25 | 3.25 | 12.46% | 300,252 |
| Apr 11, 2025 | 2.85 | 3.19 | 2.60 | 2.89 | 2.89 | 3.58% | 239,214 |
| Apr 10, 2025 | 2.92 | 3.06 | 2.67 | 2.79 | 2.79 | -5.90% | 185,368 |
| Apr 9, 2025 | 2.86 | 3.34 | 2.66 | 2.97 | 2.97 | 0.51% | 228,867 |
| Apr 8, 2025 | 3.29 | 3.34 | 2.88 | 2.95 | 2.95 | -6.05% | 239,184 |
| Apr 7, 2025 | 3.23 | 3.52 | 3.06 | 3.14 | 3.14 | -7.65% | 208,767 |
| Apr 4, 2025 | 3.41 | 3.66 | 3.30 | 3.40 | 3.40 | -3.41% | 114,421 |
| Apr 3, 2025 | 3.54 | 3.71 | 3.42 | 3.52 | 3.52 | -7.12% | 81,008 |
| Apr 2, 2025 | 3.59 | 3.85 | 3.38 | 3.79 | 3.79 | 5.13% | 117,407 |
| Apr 1, 2025 | 3.84 | 3.99 | 3.46 | 3.61 | 3.61 | -6.61% | 116,824 |
| Mar 31, 2025 | 4.06 | 4.15 | 3.85 | 3.86 | 3.86 | -8.31% | 88,252 |
| Mar 28, 2025 | 4.19 | 4.28 | 4.10 | 4.21 | 4.21 | 0.48% | 48,331 |
| Mar 27, 2025 | 4.14 | 4.31 | 4.09 | 4.19 | 4.19 | 0.96% | 54,544 |
| Mar 26, 2025 | 4.58 | 4.58 | 4.06 | 4.15 | 4.15 | -9.59% | 64,752 |
| Mar 25, 2025 | 4.93 | 5.09 | 4.49 | 4.59 | 4.59 | -6.90% | 170,020 |
| Mar 24, 2025 | 4.79 | 4.94 | 4.79 | 4.93 | 4.93 | 6.02% | 42,857 |
| Mar 21, 2025 | 4.60 | 4.76 | 4.50 | 4.65 | 4.65 | 0.22% | 190,517 |
| Mar 20, 2025 | 4.79 | 4.95 | 4.60 | 4.64 | 4.64 | -3.93% | 102,377 |
| Mar 19, 2025 | 4.80 | 4.94 | 4.58 | 4.83 | 4.83 | 0.42% | 76,608 |
| Mar 18, 2025 | 4.95 | 5.12 | 4.67 | 4.81 | 4.81 | -2.43% | 115,487 |
| Mar 17, 2025 | 4.70 | 5.04 | 4.65 | 4.93 | 4.93 | 4.78% | 81,745 |
| Mar 14, 2025 | 4.83 | 4.95 | 4.70 | 4.71 | 4.71 | -0.32% | 97,845 |
| Mar 13, 2025 | 4.94 | 4.94 | 4.59 | 4.72 | 4.72 | -4.84% | 102,088 |