Design Therapeutics Inc.

3.80
0.19 (5.41%)
At close: Apr 02, 2025, 3:59 PM
3.60
-5.15%
After-hours: Apr 02, 2025, 07:50 PM EDT

Design Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 3.59 3.85 3.38 3.79 0.18 4.99% 117,107
Apr 1, 2025 3.84 3.99 3.46 3.61 -0.25 -6.48% 116,824
Mar 31, 2025 4.06 4.15 3.85 3.86 -0.35 -8.31% 88,252
Mar 28, 2025 4.19 4.28 4.10 4.21 0.02 0.48% 48,331
Mar 27, 2025 4.14 4.31 4.09 4.19 0.04 0.96% 54,544
Mar 26, 2025 4.58 4.58 4.06 4.15 -0.44 -9.59% 64,800
Mar 25, 2025 4.93 5.09 4.49 4.59 -0.34 -6.90% 170,020
Mar 24, 2025 4.79 4.94 4.79 4.93 0.28 6.02% 42,900
Mar 21, 2025 4.60 4.76 4.50 4.65 0.01 0.22% 190,517
Mar 20, 2025 4.79 4.95 4.60 4.64 -0.19 -3.93% 102,400
Mar 19, 2025 4.80 4.94 4.58 4.83 0.02 0.42% 76,608
Mar 18, 2025 4.95 5.12 4.67 4.81 -0.12 -2.43% 115,500
Mar 17, 2025 4.70 5.04 4.64 4.93 0.22 4.67% 81,745
Mar 14, 2025 4.83 4.95 4.70 4.71 -0.01 -0.21% 97,845
Mar 13, 2025 4.94 4.94 4.59 4.72 -0.24 -4.84% 102,100
Mar 12, 2025 5.36 5.57 4.89 4.96 -0.37 -6.94% 160,470
Mar 11, 2025 4.87 5.42 4.82 5.33 0.46 9.45% 92,500
Mar 10, 2025 4.87 4.96 4.76 4.87 -0.05 -1.02% 111,612
Mar 7, 2025 5.12 5.18 4.88 4.92 -0.20 -3.91% 175,500
Mar 6, 2025 4.81 5.36 4.73 5.12 0.19 3.85% 330,900
Mar 5, 2025 4.98 5.10 4.73 4.93 -0.11 -2.18% 141,800
Mar 4, 2025 4.41 5.10 4.04 5.04 0.52 11.50% 576,000
Mar 3, 2025 4.87 4.97 4.44 4.52 -0.34 -7.00% 392,600
Feb 28, 2025 4.63 4.89 4.61 4.86 0.18 3.85% 108,004
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