Design Therapeutics Inc. (DSGN)
NASDAQ: DSGN
· Real-Time Price · USD
5.35
0.19 (3.68%)
At close: Aug 15, 2025, 3:59 PM
5.33
-0.37%
After-hours: Aug 15, 2025, 04:04 PM EDT
DSGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.14 | 5.34 | 5.03 | 5.16 | 5.16 | -4.80% | 46,477 |
| 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% | 61,900 |
| 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% | 77,800 |
| Aug 4, 2025 | 3.85 | 4.13 | 3.85 | 3.96 | 3.96 | 3.66% | 117,400 |
| 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% | 164,100 |
| Jul 30, 2025 | 4.02 | 4.19 | 3.98 | 4.03 | 4.03 | 1.26% | 64,600 |
| 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% | 54,100 |
| 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% | 52,500 |
| Jul 22, 2025 | 4.04 | 4.26 | 4.04 | 4.25 | 4.25 | 4.94% | 47,500 |
| 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% | 67,800 |