Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Design Therapeutics, Inc. - Common Stock (NQ:DSGN)

6.973 -0.558 (-7.40%)
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 6.820 7.590 6.809 7.530 245,296 +0.68(+9.93%)
Sep 29, 2025 6.600 6.915 6.520 6.850 160,378 +0.28(+4.26%)
Sep 26, 2025 6.080 6.630 6.080 6.570 142,732 +0.46(+7.53%)
Sep 25, 2025 6.370 6.470 6.070 6.110 84,157 -0.33(-5.12%)
Sep 24, 2025 6.170 6.470 5.980 6.440 90,295 +0.42(+6.98%)
Sep 23, 2025 6.330 6.395 6.010 6.020 92,210 -0.33(-5.20%)
Sep 22, 2025 6.020 6.610 5.980 6.350 113,085 +0.30(+4.96%)
Sep 19, 2025 6.270 6.270 5.980 6.050 979,409 -0.20(-3.20%)
Sep 18, 2025 5.960 6.270 5.929 6.250 121,118 +0.30(+5.04%)
Sep 17, 2025 5.880 6.150 5.880 5.950 197,807 +0.10(+1.71%)
Sep 16, 2025 5.830 6.010 5.800 5.850 94,874 -0.01(-0.17%)
Sep 15, 2025 6.000 6.060 5.805 5.860 114,313 -0.17(-2.82%)
Sep 12, 2025 5.950 6.164 5.900 6.030 126,139 +0.07(+1.17%)
Sep 11, 2025 6.120 6.380 5.900 5.960 227,081 -0.17(-2.77%)
Sep 10, 2025 6.560 6.626 6.090 6.130 107,528 -0.51(-7.68%)
Sep 09, 2025 5.860 6.647 5.650 6.640 140,884 +0.82(+14.09%)
Sep 08, 2025 6.390 6.553 5.800 5.820 260,094 -0.63(-9.77%)
Sep 05, 2025 6.180 6.565 5.980 6.450 258,711 +0.34(+5.56%)
Sep 04, 2025 5.960 6.140 5.610 6.110 108,278 +0.15(+2.52%)
Sep 03, 2025 5.680 6.050 5.590 5.960 174,814 +0.23(+4.01%)
Sep 02, 2025 5.520 5.880 5.520 5.730 140,083 +0.20(+3.62%)
Aug 29, 2025 5.650 5.650 5.240 5.530 224,142 -0.11(-1.95%)
Aug 28, 2025 5.310 5.680 5.095 5.640 235,154 +0.35(+6.62%)
Aug 27, 2025 5.350 5.500 5.040 5.290 238,706 -0.12(-2.22%)
Aug 26, 2025 5.210 5.410 4.920 5.410 185,665 +0.21(+4.04%)
Aug 25, 2025 5.100 5.240 4.970 5.200 108,728 -0.06(-1.14%)
Aug 22, 2025 5.200 5.275 5.110 5.260 176,513 +0.11(+2.14%)
Aug 21, 2025 4.680 5.150 4.680 5.150 133,934 +0.36(+7.52%)
Aug 20, 2025 5.160 5.235 4.730 4.790 100,047 -0.38(-7.35%)
Aug 19, 2025 5.400 5.480 5.120 5.170 218,746 -0.23(-4.26%)
Aug 18, 2025 5.420 5.600 5.360 5.400 154,551 +0.07(+1.31%)
Aug 15, 2025 5.240 5.500 4.935 5.330 109,780 +0.17(+3.29%)
Aug 14, 2025 5.140 5.340 5.025 5.160 46,955 -0.26(-4.80%)
Aug 13, 2025 5.010 5.480 5.010 5.420 710,915 +0.44(+8.84%)
Aug 12, 2025 4.910 5.150 4.840 4.980 86,721 +0.16(+3.32%)
Aug 11, 2025 4.280 4.860 4.231 4.820 195,303 +0.54(+12.62%)
Aug 08, 2025 4.140 4.338 3.970 4.280 76,926 +0.31(+7.81%)
Aug 07, 2025 4.350 4.350 3.950 3.970 61,872 -0.38(-8.74%)
Aug 06, 2025 4.040 4.415 3.960 4.350 62,946 +0.29(+7.14%)
Aug 05, 2025 3.920 4.130 3.904 4.060 77,760 +0.10(+2.53%)
Aug 04, 2025 3.850 4.125 3.850 3.960 117,355 +0.14(+3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.