Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
4.910
-0.100 (-2.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.06 | 5.19 | 4.81 | 4.91 | 4.91 | -2.00% | 298,187 |
| Feb 20, 2025 | 4.87 | 5.17 | 4.71 | 5.01 | 5.01 | 2.87% | 126,423 |
| Feb 19, 2025 | 4.11 | 5.09 | 4.11 | 4.87 | 4.87 | 17.92% | 192,461 |
| Feb 18, 2025 | 4.09 | 4.29 | 4.01 | 4.13 | 4.13 | 1.23% | 91,755 |
| Feb 14, 2025 | 3.99 | 4.19 | 3.91 | 4.08 | 4.08 | 2.77% | 135,115 |
| Feb 13, 2025 | 3.69 | 4.01 | 3.69 | 3.97 | 3.97 | 7.88% | 132,343 |
| Feb 12, 2025 | 3.78 | 3.78 | 3.58 | 3.68 | 3.68 | -1.34% | 104,141 |
| Feb 11, 2025 | 4.15 | 4.15 | 3.69 | 3.73 | 3.73 | -12.44% | 151,034 |
| Feb 10, 2025 | 4.29 | 4.45 | 4.17 | 4.26 | 4.26 | -0.70% | 189,017 |
| Feb 7, 2025 | 4.36 | 4.42 | 4.09 | 4.29 | 4.29 | -2.94% | 201,117 |
| Feb 6, 2025 | 4.91 | 4.91 | 4.40 | 4.42 | 4.42 | -9.05% | 63,793 |
| Feb 5, 2025 | 4.86 | 4.95 | 4.40 | 4.86 | 4.86 | 0.41% | 79,919 |
| Feb 4, 2025 | 4.67 | 4.88 | 4.63 | 4.84 | 4.84 | 2.54% | 80,067 |
| Feb 3, 2025 | 4.67 | 4.99 | 4.66 | 4.72 | 4.72 | -2.68% | 75,366 |
| Jan 31, 2025 | 4.98 | 5.09 | 4.70 | 4.85 | 4.85 | -2.41% | 105,194 |
| Jan 30, 2025 | 4.97 | 5.11 | 4.87 | 4.97 | 4.97 | 0.61% | 56,099 |
| Jan 29, 2025 | 4.99 | 5.02 | 4.79 | 4.94 | 4.94 | -1.40% | 67,842 |
| Jan 28, 2025 | 5.06 | 5.15 | 4.90 | 5.01 | 5.01 | -0.99% | 152,055 |
| Jan 27, 2025 | 4.77 | 5.18 | 4.77 | 5.06 | 5.06 | 1.81% | 121,539 |
| Jan 24, 2025 | 5.09 | 5.20 | 4.90 | 4.97 | 4.97 | -2.93% | 101,461 |
| Jan 23, 2025 | 5.11 | 5.14 | 4.94 | 5.12 | 5.12 | -1.16% | 84,271 |
| Jan 22, 2025 | 4.91 | 5.24 | 4.87 | 5.18 | 5.18 | 6.37% | 226,031 |
| Jan 21, 2025 | 5.15 | 5.27 | 4.80 | 4.87 | 4.87 | -3.75% | 228,727 |
| Jan 17, 2025 | 4.83 | 5.15 | 4.70 | 5.06 | 5.06 | 6.75% | 273,687 |
| Jan 16, 2025 | 4.41 | 4.87 | 4.38 | 4.74 | 4.74 | 8.72% | 325,001 |
| Jan 15, 2025 | 4.10 | 4.39 | 4.04 | 4.36 | 4.36 | 8.46% | 211,335 |
| Jan 14, 2025 | 4.10 | 4.27 | 3.88 | 4.02 | 4.02 | -2.07% | 199,202 |
| Jan 13, 2025 | 4.46 | 4.46 | 3.71 | 4.11 | 4.11 | -9.18% | 396,712 |
| Jan 10, 2025 | 5.00 | 5.02 | 4.40 | 4.52 | 4.52 | -10.94% | 294,612 |
| Jan 8, 2025 | 5.82 | 6.03 | 5.05 | 5.08 | 5.08 | -14.27% | 281,500 |
| Jan 7, 2025 | 6.26 | 6.48 | 5.83 | 5.92 | 5.92 | -6.18% | 182,923 |
| Jan 6, 2025 | 6.66 | 6.81 | 6.27 | 6.31 | 6.31 | -5.26% | 201,430 |
| Jan 3, 2025 | 6.19 | 6.67 | 6.12 | 6.66 | 6.66 | 7.94% | 116,857 |
| Jan 2, 2025 | 6.23 | 6.37 | 6.09 | 6.17 | 6.17 | - | 141,561 |
| Dec 31, 2024 | 6.12 | 6.29 | 6.07 | 6.17 | 6.17 | - | 61,516 |
| Dec 30, 2024 | 6.19 | 6.33 | 6.04 | 6.17 | 6.17 | -1.28% | 205,488 |
| Dec 27, 2024 | 6.45 | 6.48 | 6.14 | 6.25 | 6.25 | -3.70% | 148,657 |
| Dec 26, 2024 | 6.28 | 6.53 | 6.20 | 6.49 | 6.49 | 2.20% | 82,051 |
| Dec 24, 2024 | 6.22 | 6.35 | 6.13 | 6.35 | 6.35 | 2.25% | 45,568 |
| Dec 23, 2024 | 6.19 | 6.30 | 6.00 | 6.21 | 6.21 | -0.64% | 114,782 |
| Dec 20, 2024 | 5.99 | 6.38 | 5.86 | 6.25 | 6.25 | 4.34% | 578,167 |
| Dec 19, 2024 | 5.86 | 6.12 | 5.55 | 5.99 | 5.99 | 0.67% | 296,400 |
| Dec 18, 2024 | 6.24 | 6.45 | 5.76 | 5.95 | 5.95 | -4.80% | 254,998 |
| Dec 17, 2024 | 6.29 | 6.39 | 6.00 | 6.25 | 6.25 | -0.64% | 273,607 |
| Dec 16, 2024 | 5.59 | 6.43 | 5.58 | 6.29 | 6.29 | 12.32% | 265,155 |
| Dec 13, 2024 | 6.09 | 6.16 | 5.16 | 5.60 | 5.60 | -8.79% | 281,657 |
| Dec 12, 2024 | 6.88 | 7.04 | 6.14 | 6.14 | 6.14 | -11.01% | 230,876 |
| Dec 11, 2024 | 6.62 | 7.05 | 6.56 | 6.90 | 6.90 | 4.23% | 412,351 |
| Dec 10, 2024 | 6.43 | 6.75 | 6.39 | 6.62 | 6.62 | 1.69% | 153,714 |
| Dec 9, 2024 | 6.40 | 6.65 | 6.27 | 6.51 | 6.51 | 1.56% | 205,514 |
| Dec 6, 2024 | 6.25 | 6.44 | 6.10 | 6.41 | 6.41 | 3.72% | 91,437 |
| Dec 5, 2024 | 6.39 | 6.39 | 6.03 | 6.18 | 6.18 | -3.29% | 129,120 |
| Dec 4, 2024 | 6.07 | 6.41 | 5.90 | 6.39 | 6.39 | 6.68% | 275,642 |
| Dec 3, 2024 | 6.28 | 6.30 | 5.79 | 5.99 | 5.99 | -4.62% | 143,811 |
| Dec 2, 2024 | 6.00 | 6.30 | 5.87 | 6.28 | 6.28 | 4.67% | 150,779 |
| Nov 29, 2024 | 6.10 | 6.18 | 5.92 | 6.00 | 6.00 | 0.50% | 44,861 |
| Nov 27, 2024 | 6.07 | 6.25 | 5.87 | 5.97 | 5.97 | -2.93% | 77,621 |
| Nov 26, 2024 | 5.62 | 6.18 | 5.53 | 6.15 | 6.15 | 9.43% | 141,604 |
| Nov 25, 2024 | 5.71 | 5.89 | 5.62 | 5.62 | 5.62 | - | 77,441 |
| 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 |