Design Therapeutics Inc. (DSGN)
NASDAQ: DSGN
· Real-Time Price · USD
6.07
0.06 (0.91%)
At close: Oct 03, 2025, 1:25 PM
DSGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6.76 | 6.83 | 5.92 | 6.02 | 6.02 | -11.34% | 235,669 |
| Oct 1, 2025 | 7.49 | 7.49 | 6.75 | 6.79 | 6.79 | -9.83% | 126,240 |
| Sep 30, 2025 | 6.82 | 7.59 | 6.81 | 7.53 | 7.53 | 9.93% | 245,296 |
| Sep 29, 2025 | 6.60 | 6.92 | 6.52 | 6.85 | 6.85 | 4.26% | 160,400 |
| Sep 26, 2025 | 6.08 | 6.63 | 6.08 | 6.57 | 6.57 | 7.53% | 138,310 |
| Sep 25, 2025 | 6.37 | 6.47 | 6.07 | 6.11 | 6.11 | -5.12% | 84,200 |
| Sep 24, 2025 | 6.17 | 6.47 | 5.98 | 6.44 | 6.44 | 6.98% | 90,300 |
| Sep 23, 2025 | 6.33 | 6.40 | 6.01 | 6.02 | 6.02 | -5.20% | 92,210 |
| Sep 22, 2025 | 6.02 | 6.61 | 5.98 | 6.35 | 6.35 | 4.96% | 113,100 |
| Sep 19, 2025 | 6.27 | 6.27 | 5.98 | 6.05 | 6.05 | -3.20% | 979,409 |
| Sep 18, 2025 | 5.96 | 6.27 | 5.93 | 6.25 | 6.25 | 5.04% | 121,118 |
| Sep 17, 2025 | 5.88 | 6.15 | 5.88 | 5.95 | 5.95 | 1.71% | 197,807 |
| Sep 16, 2025 | 5.83 | 6.01 | 5.80 | 5.85 | 5.85 | -0.17% | 94,900 |
| Sep 15, 2025 | 6.00 | 6.06 | 5.81 | 5.86 | 5.86 | -2.82% | 114,313 |
| Sep 12, 2025 | 5.95 | 6.16 | 5.90 | 6.03 | 6.03 | 1.17% | 126,139 |
| Sep 11, 2025 | 6.12 | 6.38 | 5.90 | 5.96 | 5.96 | -2.77% | 227,100 |
| Sep 10, 2025 | 6.56 | 6.63 | 6.09 | 6.13 | 6.13 | -7.68% | 107,528 |
| Sep 9, 2025 | 5.86 | 6.65 | 5.65 | 6.64 | 6.64 | 14.09% | 140,900 |
| Sep 8, 2025 | 6.39 | 6.55 | 5.80 | 5.82 | 5.82 | -9.77% | 260,100 |
| Sep 5, 2025 | 6.18 | 6.57 | 5.98 | 6.45 | 6.45 | 5.56% | 258,711 |
Page 1 of 57