Design Therapeutics Inc. (DSGN)
4.70
-0.16 (-3.29%)
At close: Mar 03, 2025, 12:36 PM
DSGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.63 | 4.89 | 4.61 | 4.86 | 0.18 | 3.85% | 107,991 |
| Feb 27, 2025 | 4.74 | 4.95 | 4.66 | 4.68 | -0.06 | -1.27% | 163,511 |
| Feb 26, 2025 | 4.70 | 4.83 | 4.54 | 4.74 | 0.15 | 3.27% | 116,010 |
| Feb 25, 2025 | 4.82 | 4.83 | 4.55 | 4.59 | -0.21 | -4.38% | 274,200 |
| Feb 24, 2025 | 4.93 | 4.96 | 4.68 | 4.80 | -0.11 | -2.24% | 164,327 |
| Feb 21, 2025 | 5.06 | 5.19 | 4.81 | 4.91 | -0.10 | -2.00% | 298,200 |
| Feb 20, 2025 | 4.87 | 5.17 | 4.71 | 5.01 | 0.14 | 2.87% | 126,423 |
| Feb 19, 2025 | 4.11 | 5.09 | 4.11 | 4.87 | 0.74 | 17.92% | 192,461 |
| Feb 18, 2025 | 4.09 | 4.29 | 4.01 | 4.13 | 0.05 | 1.23% | 91,800 |
| Feb 14, 2025 | 3.99 | 4.19 | 3.91 | 4.08 | 0.11 | 2.77% | 135,115 |
| Feb 13, 2025 | 3.69 | 4.01 | 3.69 | 3.97 | 0.29 | 7.88% | 132,343 |
| Feb 12, 2025 | 3.78 | 3.78 | 3.58 | 3.68 | -0.05 | -1.34% | 104,141 |
| Feb 11, 2025 | 4.15 | 4.15 | 3.69 | 3.73 | -0.53 | -12.44% | 151,034 |
| Feb 10, 2025 | 4.29 | 4.45 | 4.17 | 4.26 | -0.03 | -0.70% | 189,017 |
| Feb 7, 2025 | 4.36 | 4.42 | 4.09 | 4.29 | -0.13 | -2.94% | 201,117 |
| Feb 6, 2025 | 4.91 | 4.91 | 4.40 | 4.42 | -0.44 | -9.05% | 63,800 |
| Feb 5, 2025 | 4.86 | 4.95 | 4.40 | 4.86 | 0.02 | 0.41% | 79,919 |
| Feb 4, 2025 | 4.67 | 4.88 | 4.63 | 4.84 | 0.12 | 2.54% | 80,100 |
| Feb 3, 2025 | 4.67 | 4.99 | 4.66 | 4.72 | -0.13 | -2.68% | 75,400 |
| Jan 31, 2025 | 4.98 | 5.09 | 4.70 | 4.85 | -0.12 | -2.41% | 105,200 |
| Jan 30, 2025 | 4.97 | 5.11 | 4.87 | 4.97 | 0.03 | 0.61% | 56,100 |
| Jan 29, 2025 | 4.99 | 5.02 | 4.79 | 4.94 | -0.07 | -1.40% | 67,842 |
| Jan 28, 2025 | 5.06 | 5.15 | 4.89 | 5.01 | -0.05 | -0.99% | 152,100 |
| Jan 27, 2025 | 4.77 | 5.18 | 4.77 | 5.06 | 0.09 | 1.81% | 121,539 |
| Jan 24, 2025 | 5.09 | 5.20 | 4.90 | 4.97 | -0.15 | -2.93% | 101,500 |
| Jan 23, 2025 | 5.11 | 5.14 | 4.93 | 5.12 | -0.06 | -1.16% | 84,300 |
| Jan 22, 2025 | 4.91 | 5.24 | 4.87 | 5.18 | 0.31 | 6.37% | 226,031 |
| Jan 21, 2025 | 5.15 | 5.27 | 4.80 | 4.87 | -0.19 | -3.75% | 228,727 |
| Jan 17, 2025 | 4.83 | 5.15 | 4.70 | 5.06 | 0.32 | 6.75% | 273,700 |
| Jan 16, 2025 | 4.41 | 4.87 | 4.38 | 4.74 | 0.38 | 8.72% | 325,001 |
| Jan 15, 2025 | 4.10 | 4.39 | 4.04 | 4.36 | 0.34 | 8.46% | 211,335 |
| Jan 14, 2025 | 4.10 | 4.27 | 3.88 | 4.02 | -0.09 | -2.19% | 199,202 |
| Jan 13, 2025 | 4.46 | 4.46 | 3.71 | 4.11 | -0.41 | -9.07% | 396,712 |
| Jan 10, 2025 | 5.00 | 5.02 | 4.40 | 4.52 | -0.56 | -11.02% | 294,612 |
| Jan 8, 2025 | 5.82 | 6.03 | 5.05 | 5.08 | -0.84 | -14.19% | 281,500 |
| Jan 7, 2025 | 6.26 | 6.48 | 5.83 | 5.92 | -0.39 | -6.18% | 182,923 |
| Jan 6, 2025 | 6.66 | 6.81 | 6.27 | 6.31 | -0.35 | -5.26% | 201,430 |
| Jan 3, 2025 | 6.19 | 6.67 | 6.12 | 6.66 | 0.49 | 7.94% | 116,900 |
| Jan 2, 2025 | 6.23 | 6.37 | 6.09 | 6.17 | 0.00 | 0.00% | 141,600 |
| Dec 31, 2024 | 6.12 | 6.29 | 6.07 | 6.17 | 0.00 | 0.00% | 61,516 |
| Dec 30, 2024 | 6.19 | 6.33 | 6.04 | 6.17 | -0.08 | -1.28% | 205,500 |
| Dec 27, 2024 | 6.45 | 6.48 | 6.14 | 6.25 | -0.24 | -3.70% | 148,657 |
| Dec 26, 2024 | 6.28 | 6.53 | 6.19 | 6.49 | 0.14 | 2.20% | 82,100 |
| Dec 24, 2024 | 6.22 | 6.35 | 6.13 | 6.35 | 0.14 | 2.25% | 45,600 |
| Dec 23, 2024 | 6.19 | 6.30 | 6.00 | 6.21 | -0.04 | -0.64% | 114,800 |
| Dec 20, 2024 | 5.99 | 6.38 | 5.86 | 6.25 | 0.26 | 4.34% | 578,200 |
| Dec 19, 2024 | 5.86 | 6.12 | 5.55 | 5.99 | 0.04 | 0.67% | 296,400 |
| Dec 18, 2024 | 6.24 | 6.45 | 5.76 | 5.95 | -0.30 | -4.80% | 255,000 |
| Dec 17, 2024 | 6.29 | 6.39 | 6.00 | 6.25 | -0.04 | -0.64% | 273,607 |
| Dec 16, 2024 | 5.59 | 6.43 | 5.58 | 6.29 | 0.69 | 12.32% | 265,200 |