Dark

DSGN
Design Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 7, 2026 1:27:31 PM EDT

13.77USD-0.036%(-0.01)106,472

13.74Bid 13.81Ask 0.07Spread

Pre-market

Aug 6, 2026 9:21:30 AM EDT

13.60USD+0.221%(+0.03)0

After-hours

Aug 6, 2026 4:06:30 PM EDT

14.04USD+1.850%(+0.26)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	14.0800	14.140000	13.6600	13.7700	0.000%	106,472	0.000%
2026-08-06	13.5400	14.138700	13.5100	13.7700	+1.474%	353,680	0.000%
2026-08-05	13.3600	13.650000	13.0800	13.5700	+2.803%	472,064	+1.474%
2026-08-04	12.8900	13.230000	12.6150	13.2000	+3.448%	273,495	+4.318%
2026-08-03	12.0400	12.800000	11.6700	12.7600	+4.762%	477,912	+7.915%
2026-07-31	12.6200	13.360000	12.0600	12.1800	-3.487%	628,264	+13.054%
2026-07-30	12.0450	12.820000	12.0450	12.6200	+4.992%	544,638	+9.113%
2026-07-29	11.9400	12.280000	11.7800	12.0200	+1.264%	555,047	+14.559%
2026-07-28	11.8800	12.140000	11.4500	11.8700	-0.084%	489,104	+16.007%
2026-07-27	12.8550	12.855000	11.7700	11.8800	+0.849%	323,092	+15.909%
2026-07-24	11.6900	12.080000	11.3669	11.7800	+1.290%	417,084	+16.893%
2026-07-23	11.5600	11.860000	11.5100	11.6300	-1.273%	403,095	+18.401%
2026-07-22	12.0400	12.055000	11.6700	11.7800	-2.322%	469,896	+16.893%
2026-07-21	11.9100	12.100000	11.7900	12.0600	+1.601%	413,289	+14.179%
2026-07-20	12.5700	12.890000	11.7900	11.8700	-5.569%	433,879	+16.007%
2026-07-17	12.2900	12.917300	12.1900	12.5700	-0.317%	468,168	+9.547%
2026-07-16	13.4600	14.155000	12.2900	12.6100	-6.731%	900,806	+9.199%
2026-07-15	13.6200	13.750000	13.2800	13.5200	-1.097%	396,307	+1.849%
2026-07-14	14.0700	14.830000	13.6200	13.6700	-1.335%	579,375	+0.732%
2026-07-13	14.9600	15.200000	13.5800	13.8550	-8.789%	654,659	-0.613%
2026-07-10	15.4200	15.550000	14.2000	15.1900	-1.492%	836,764	-9.348%
2026-07-09	15.3100	15.740000	14.9300	15.4200	+0.916%	644,100	-10.700%
2026-07-08	14.6800	15.350000	14.4000	15.2800	+3.875%	1,036,386	-9.882%
2026-07-07	14.9700	15.220000	14.4148	14.7100	-0.943%	1,136,554	-6.390%
2026-07-06	15.6000	15.860000	14.3500	14.8500	-5.051%	949,790	-7.273%
2026-07-02	14.7400	15.670000	14.2200	15.6400	+6.685%	1,578,420	-11.957%
2026-07-01	14.3600	14.680000	13.5300	14.6600	+1.313%	1,219,998	-6.071%
2026-06-30	14.2500	15.310000	13.9000	14.4700	+1.615%	1,201,680	-4.838%
2026-06-29	13.4800	14.390000	13.3200	14.2400	+6.667%	1,495,200	-3.301%
2026-06-26	13.4400	13.670000	13.0320	13.3500	-0.670%	2,909,250	+3.146%
2026-06-25	13.9500	14.410000	13.3700	13.4400	-2.467%	630,024	+2.455%
2026-06-24	13.7300	14.630000	13.6001	13.7800	+0.291%	790,565	-0.073%
2026-06-23	13.5200	14.110000	13.4200	13.7400	+0.292%	676,376	+0.218%
2026-06-22	12.4400	13.740000	12.4400	13.7000	+10.129%	823,778	+0.511%
2026-06-18	12.1800	12.680000	11.9300	12.4400	+4.275%	1,036,689	+10.691%
2026-06-17	10.7900	12.120000	10.7800	11.9300	+11.287%	1,021,731	+15.423%
2026-06-16	11.1400	11.240000	10.4500	10.7200	-3.770%	626,120	+28.451%
2026-06-15	11.0900	11.360000	11.0400	11.1400	+1.550%	823,822	+23.609%
2026-06-12	10.5100	11.040000	10.5100	10.9700	+4.179%	562,645	+25.524%
2026-06-11	10.7000	10.840000	10.3100	10.5300	-1.220%	696,595	+30.769%
2026-06-10	10.5300	11.130000	10.5200	10.6600	+1.043%	614,656	+29.174%
2026-06-09	10.6300	10.840000	10.2500	10.5500	+0.860%	466,561	+30.521%
2026-06-08	10.7600	11.000000	10.1100	10.4600	-1.784%	700,136	+31.644%
2026-06-05	10.6900	10.920000	10.5100	10.6500	-1.022%	791,295	+29.296%
2026-06-04	10.4400	10.875000	10.4300	10.7600	+3.065%	388,360	+27.974%
2026-06-03	10.1500	10.595000	10.1500	10.4400	+2.655%	633,641	+31.897%
2026-06-02	10.3000	10.390000	9.8700	10.1700	-2.586%	1,052,678	+35.398%
2026-06-01	10.4100	10.775000	10.1100	10.4400	-0.382%	1,522,332	+31.897%
2026-05-29	10.7100	10.806900	10.3300	10.4800	-2.421%	1,595,147	+31.393%
2026-05-28	11.7980	11.798000	10.6700	10.7400	-3.243%	625,248	+28.212%
2026-05-27	11.5000	11.880000	11.0600	11.1000	-2.632%	842,698	+24.054%
2026-05-26	10.9900	11.680000	10.9800	11.4000	+3.920%	1,035,825	+20.789%
2026-05-22	11.0700	11.430000	10.8000	10.9700	-0.363%	1,040,815	+25.524%
2026-05-21	11.0800	11.200000	10.7000	11.0100	-0.811%	1,127,565	+25.068%
2026-05-20	10.6000	11.555100	10.3100	11.1000	+5.815%	2,502,233	+24.054%
2026-05-19	10.6900	10.890000	10.0950	10.4900	-1.963%	2,165,371	+31.268%
2026-05-18	15.7600	16.950000	10.0000	10.7000	-25.539%	7,646,240	+28.692%
2026-05-15	14.3100	14.430000	13.8500	14.3700	-1.169%	623,614	-4.175%
2026-05-14	15.6200	15.620000	14.4000	14.5400	-6.914%	296,996	-5.296%
2026-05-13	15.6900	15.950000	15.2100	15.6200	-1.077%	764,119	-11.844%
2026-05-12	15.6700	16.200000	15.3600	15.7900	+1.153%	496,923	-12.793%
2026-05-11	14.5000	15.750000	14.3550	15.6100	+9.775%	721,866	-11.787%
2026-05-08	14.0200	14.600000	13.9650	14.2200	+0.851%	402,992	-3.165%
2026-05-07	14.5500	14.680000	13.9600	14.1000	-3.093%	394,077	-2.340%
2026-05-06	13.1800	14.580000	12.9500	14.5500	+8.501%	783,482	-5.361%
2026-05-05	13.3400	13.775000	13.1900	13.4100	+1.822%	677,233	+2.685%
2026-05-04	13.4500	14.190000	13.1300	13.1700	-0.977%	414,237	+4.556%
2026-05-01	13.5100	13.960000	12.9500	13.3000	-2.206%	498,669	+3.534%
2026-04-30	15.7600	15.760000	13.5700	13.6000	-13.870%	1,000,167	+1.250%
2026-04-29	13.0000	17.250000	12.9900	15.7900	+23.263%	2,691,594	-12.793%
2026-04-28	12.7700	13.240000	12.7700	12.8100	0.000%	219,119	+7.494%
2026-04-27	12.4800	13.149000	12.4700	12.8100	+2.235%	318,419	+7.494%
2026-04-24	12.9600	13.105000	11.9400	12.5300	-1.956%	413,178	+9.896%
2026-04-23	13.3400	13.420000	12.6700	12.7800	-4.413%	548,594	+7.746%
2026-04-22	13.3100	13.510000	13.1350	13.3700	+0.602%	493,740	+2.992%
2026-04-21	13.1600	13.540000	12.8100	13.2900	+0.988%	453,773	+3.612%
2026-04-20	13.0200	13.420000	12.5700	13.1600	+0.305%	152,780	+4.635%
2026-04-17	12.7900	13.500000	12.6000	13.1200	+4.876%	302,673	+4.954%
2026-04-16	12.7600	12.760000	12.2000	12.5100	-1.882%	563,851	+10.072%
2026-04-15	12.6200	12.980000	12.4400	12.7500	+0.870%	428,277	+8.000%
2026-04-14	12.3000	12.740000	12.3000	12.6400	+2.348%	311,397	+8.940%
2026-04-13	12.1800	12.470000	12.1100	12.3500	+1.563%	132,014	+11.498%
2026-04-10	12.5000	12.570000	11.9200	12.1600	-2.642%	193,932	+13.240%
2026-04-09	12.5300	12.790000	12.2300	12.4900	-1.421%	203,993	+10.248%
2026-04-08	12.7100	12.840000	12.3011	12.6700	+3.682%	312,585	+8.682%
2026-04-07	12.4800	12.749900	11.9000	12.2200	-2.474%	364,706	+12.684%
2026-04-06	11.3000	12.615000	11.2700	12.5300	+11.576%	719,352	+9.896%
2026-04-02	10.7800	11.299000	10.7090	11.2300	+1.998%	314,296	+22.618%
2026-04-01	10.7400	11.180000	10.7400	11.0100	+3.477%	331,739	+25.068%
2026-03-31	10.5500	11.020000	10.5500	10.6400	+2.604%	267,928	+29.417%
2026-03-30	10.5200	10.700000	10.3000	10.3700	-1.519%	183,373	+32.787%
2026-03-27	10.6800	10.800000	10.3300	10.5300	-1.681%	184,543	+30.769%
2026-03-26	10.5200	10.930000	10.5200	10.7100	-0.186%	153,916	+28.571%
2026-03-25	10.4100	10.970000	10.4100	10.7300	+4.074%	317,783	+28.332%
2026-03-24	10.0600	10.390000	9.9000	10.3100	+1.377%	187,753	+33.560%
2026-03-23	10.5100	10.610000	9.9800	10.1700	-1.358%	277,726	+35.398%
2026-03-20	10.2600	10.485000	10.1700	10.3100	+0.487%	394,405	+33.560%
2026-03-19	10.1800	10.450000	9.9500	10.2600	-0.388%	175,114	+34.211%
2026-03-18	10.9600	10.990000	10.2500	10.3000	-6.703%	354,360	+33.689%
2026-03-17	10.9800	11.090000	10.3200	11.0400	+0.455%	393,886	+24.728%
2026-03-16	10.5800	11.230000	10.2400	10.9900	+8.597%	1,166,574	+25.296%
2026-03-13	10.1500	10.350000	9.8700	10.1200	+0.998%	337,830	+36.067%
2026-03-12	9.8900	10.160000	9.7550	10.0200	+0.100%	244,280	+37.425%
2026-03-11	9.9900	10.710000	9.9100	10.0100	+0.200%	155,228	+37.562%
2026-03-10	10.5400	10.830000	9.6900	9.9900	-3.664%	234,324	+37.838%
2026-03-09	9.9300	10.430000	9.9300	10.3700	+3.184%	163,252	+32.787%
2026-03-06	9.8600	10.150000	9.8500	10.0500	-0.396%	165,569	+37.015%
2026-03-05	10.3700	10.370000	9.8700	10.0900	-2.700%	272,442	+36.472%
2026-03-04	10.1600	10.640000	10.0300	10.3700	+3.700%	209,204	+32.787%
2026-03-03	9.9400	10.425000	9.8600	10.0000	-2.248%	219,352	+37.700%
2026-03-02	10.1900	10.470000	9.8800	10.2300	-2.011%	154,333	+34.604%
2026-02-27	10.5300	10.725000	10.3800	10.4400	-2.247%	115,674	+31.897%
2026-02-26	11.0000	11.000000	10.4100	10.6800	-2.644%	131,553	+28.933%
2026-02-25	10.6500	11.140000	10.5100	10.9700	+3.491%	331,670	+25.524%
2026-02-24	10.3800	10.705000	10.3100	10.6000	+2.415%	186,937	+29.906%
2026-02-23	10.1200	10.465000	10.0100	10.3500	+2.374%	119,553	+33.043%
2026-02-20	10.1700	10.440000	9.8800	10.1100	-1.654%	172,544	+36.202%
2026-02-19	9.9800	10.330000	9.7000	10.2800	+2.493%	455,797	+33.949%
2026-02-18	10.1400	10.400000	10.0000	10.0300	-0.889%	147,075	+37.288%
2026-02-17	10.0800	10.250000	9.9100	10.1200	+0.497%	144,550	+36.067%
2026-02-13	10.1000	10.210000	9.9100	10.0700	+0.199%	178,915	+36.743%
2026-02-12	10.4300	10.550000	9.9100	10.0500	-2.992%	128,024	+37.015%
2026-02-11	10.2200	10.445000	9.9250	10.3600	+1.271%	226,874	+32.915%
2026-02-10	10.3200	10.576000	10.1750	10.2300	-1.445%	141,144	+34.604%
2026-02-09	10.2500	10.590000	10.0218	10.3800	+1.071%	120,544	+32.659%
2026-02-06	10.2000	10.325000	9.9300	10.2700	+3.216%	246,779	+34.080%
2026-02-05	9.6600	10.240000	9.5365	9.9500	-0.500%	272,466	+38.392%
2026-02-04	10.3600	10.680000	9.8500	10.0000	-3.568%	228,913	+37.700%
2026-02-03	10.4100	10.745000	10.2400	10.3700	-0.384%	148,785	+32.787%
2026-02-02	10.1500	10.728900	10.1500	10.4100	+1.959%	245,688	+32.277%
2026-01-30	10.4800	10.689800	9.8200	10.2100	-3.406%	453,530	+34.868%
2026-01-29	10.1000	10.810000	10.0100	10.5700	+4.344%	246,972	+30.274%
2026-01-28	10.5900	10.695000	10.1100	10.1300	-4.344%	147,934	+35.933%
2026-01-27	10.5100	10.970000	10.4100	10.5900	+1.243%	197,903	+30.028%
2026-01-26	10.0300	10.570000	9.6600	10.4600	+2.750%	1,199,284	+31.644%
2026-01-23	10.5500	10.970000	10.1200	10.1800	-4.143%	179,698	+35.265%
2026-01-22	9.5600	10.799900	9.5350	10.6200	+11.204%	523,013	+29.661%
2026-01-21	9.4500	9.780000	9.3600	9.5500	+1.058%	165,128	+44.188%
2026-01-20	9.0600	9.780000	9.0600	9.4500	+1.832%	218,881	+45.714%
2026-01-16	9.3900	9.750000	9.0400	9.2800	-0.855%	234,089	+48.384%
2026-01-15	9.7800	9.910000	9.0100	9.3600	-4.490%	452,439	+47.115%
2026-01-14	9.5700	10.010000	9.5700	9.8000	+2.403%	124,941	+40.510%
2026-01-13	9.0600	9.800000	8.8200	9.5700	+4.934%	164,520	+43.887%
2026-01-12	9.3100	9.490000	8.8400	9.1200	-2.875%	344,428	+50.987%
2026-01-09	9.2900	9.890000	9.2900	9.3900	+2.288%	165,669	+46.645%
2026-01-08	9.8400	9.915000	8.8700	9.1800	-6.991%	245,764	+50.000%
2026-01-07	9.3600	10.170000	9.3300	9.8700	+11.905%	251,096	+39.514%
2026-01-06	8.6200	8.980000	8.5900	8.8200	+1.496%	197,111	+56.122%
2026-01-05	9.0700	9.070000	8.2300	8.6900	-4.505%	482,564	+58.458%
2026-01-02	9.4600	9.710000	8.9400	9.1000	-2.985%	220,083	+51.319%
2025-12-31	9.7900	9.875000	9.2279	9.3800	-4.188%	809,724	+46.802%
2025-12-30	9.7600	10.010000	9.6200	9.7900	0.000%	394,045	+40.654%
2025-12-29	9.5300	9.820000	9.4600	9.7900	+1.661%	372,391	+40.654%
2025-12-26	9.6700	9.765000	9.4600	9.6300	-1.129%	111,454	+42.991%
2025-12-24	9.7200	10.080000	9.6900	9.7400	+1.458%	136,074	+41.376%
2025-12-23	9.8000	10.070000	9.4350	9.6000	-3.614%	939,766	+43.438%
2025-12-22	9.7300	10.105000	9.6500	9.9600	+2.893%	791,321	+38.253%
2025-12-19	9.0300	9.830000	8.4320	9.6800	+7.436%	886,535	+42.252%
2025-12-18	8.9300	9.440000	8.7950	9.0100	+1.693%	2,440,812	+52.830%
2025-12-17	9.6500	9.680000	8.6900	8.8600	-7.900%	749,836	+55.418%
2025-12-16	9.0900	9.630000	9.0800	9.6200	+5.482%	144,763	+43.139%
2025-12-15	9.5300	9.560000	9.0800	9.1200	-3.287%	105,690	+50.987%
2025-12-12	9.3000	9.560000	9.2300	9.4300	+2.056%	210,918	+46.023%
2025-12-11	9.4600	9.670000	9.1574	9.2400	-1.911%	173,018	+49.026%
2025-12-10	9.2000	9.532500	9.0000	9.4200	+1.618%	202,597	+46.178%
2025-12-09	9.8100	10.069409	9.1200	9.2700	-5.984%	221,606	+48.544%
2025-12-08	9.6200	10.175000	9.3800	9.8600	+0.921%	224,033	+39.655%
2025-12-05	9.8900	10.305800	9.6900	9.7700	-0.509%	296,568	+40.942%
2025-12-04	9.6800	10.020000	9.3300	9.8200	+0.512%	320,153	+40.224%
2025-12-03	9.5500	10.000000	9.0500	9.7700	+9.284%	957,032	+40.942%
2025-12-02	9.0000	9.210000	8.5800	8.9400	-0.112%	393,890	+54.027%
2025-12-01	9.2600	9.350000	8.7500	8.9500	-4.686%	143,062	+53.855%
2025-11-28	9.4000	9.590000	9.0650	9.3900	+0.213%	124,213	+46.645%
2025-11-26	9.5000	9.850000	9.3400	9.3700	-0.425%	416,446	+46.958%
2025-11-25	8.7600	9.450000	8.2100	9.4100	+8.912%	343,380	+46.334%
2025-11-24	8.4200	8.890000	8.3800	8.6400	+3.473%	217,518	+59.375%
2025-11-21	7.8600	8.455000	7.8201	8.3500	+6.099%	280,040	+64.910%
2025-11-20	8.0900	8.800000	7.8100	7.8700	+7.221%	691,113	+74.968%
2025-11-19	7.5000	7.770000	7.2500	7.3400	-3.294%	223,334	+87.602%
2025-11-18	7.3300	7.730000	7.2700	7.5900	+2.153%	378,888	+81.423%
2025-11-17	7.4700	7.730000	7.2363	7.4300	+0.814%	162,327	+85.330%
2025-11-14	6.9800	7.553800	6.8100	7.3700	+4.391%	793,793	+86.839%
2025-11-13	7.5400	7.722500	6.8900	7.0600	-7.227%	142,460	+95.042%
2025-11-12	7.7600	7.925000	7.4500	7.6100	-1.933%	1,841,306	+80.946%
2025-11-11	7.3900	7.780000	7.2500	7.7600	+4.441%	1,550,054	+77.448%
2025-11-10	7.8200	7.865000	6.6800	7.4300	-1.720%	232,936	+85.330%
2025-11-07	6.8000	7.930000	6.8000	7.5600	+10.044%	1,260,370	+82.143%
2025-11-06	6.4400	6.910000	6.2300	6.8700	+4.885%	138,381	+100.437%
2025-11-05	6.2300	6.900000	6.2300	6.5500	+4.968%	86,016	+110.229%
2025-11-04	6.3700	6.635000	6.1600	6.2400	-4.733%	120,878	+120.673%
2025-11-03	6.6500	6.700000	6.3150	6.5500	-2.239%	90,902	+110.229%
2025-10-31	6.4800	6.740000	6.4300	6.7000	+2.603%	65,085	+105.522%
2025-10-30	6.4300	6.770000	6.4050	6.5300	+0.616%	75,303	+110.873%
2025-10-29	6.6400	6.640000	6.2500	6.4900	-2.844%	122,405	+112.173%
2025-10-28	6.9900	7.059200	6.5800	6.6800	-4.161%	164,654	+106.138%
2025-10-27	5.7300	7.010000	5.7300	6.9700	+21.640%	329,917	+97.561%
2025-10-24	5.7800	5.930000	5.7050	5.7300	+0.526%	86,493	+140.314%
2025-10-23	5.5100	5.780000	5.4000	5.7000	+3.074%	96,832	+141.579%
2025-10-22	5.5800	5.625000	5.2800	5.5300	-1.776%	106,615	+149.005%
2025-10-21	5.8100	5.820000	5.4900	5.6300	-3.431%	107,425	+144.583%
2025-10-20	5.8300	5.950000	5.7700	5.8300	+1.568%	88,773	+136.192%
2025-10-17	6.1800	6.300000	5.6700	5.7400	-6.969%	131,961	+139.895%
2025-10-16	6.7200	7.210000	6.1700	6.1700	-8.048%	113,064	+123.177%
2025-10-15	6.6800	7.085000	6.5593	6.7100	+1.360%	940,872	+105.216%
2025-10-14	6.3400	6.730000	6.0000	6.6200	+2.003%	236,385	+108.006%
2025-10-13	6.7500	6.790000	6.3000	6.4900	-3.852%	202,781	+112.173%
2025-10-10	7.1300	7.130000	6.3900	6.7500	-5.197%	403,972	+104.000%
2025-10-09	6.9700	7.220000	6.9550	7.1200	+2.594%	229,322	+93.399%
2025-10-08	6.5300	6.960000	6.5000	6.9400	+6.934%	173,533	+98.415%
2025-10-07	6.4300	6.702500	6.1800	6.4900	+2.205%	155,218	+112.173%
2025-10-06	6.1300	6.640000	6.1300	6.3500	+3.928%	83,080	+116.850%
2025-10-03	6.0100	6.210000	5.8803	6.1100	+1.579%	81,597	+125.368%
2025-10-02	6.7600	6.825500	5.9150	6.0150	-11.414%	235,961	+128.928%
2025-10-01	7.4900	7.490000	6.7500	6.7900	-9.827%	126,240	+102.798%
2025-09-30	6.8200	7.590000	6.8095	7.5300	+9.927%	245,296	+82.869%
2025-09-29	6.6000	6.915000	6.5200	6.8500	+4.262%	160,382	+101.022%
2025-09-26	6.0800	6.630000	6.0800	6.5700	+7.529%	138,310	+109.589%
2025-09-25	6.3700	6.470000	6.0700	6.1100	-5.124%	84,157	+125.368%
2025-09-24	6.1700	6.470000	5.9800	6.4400	+6.977%	90,295	+113.820%
2025-09-23	6.3300	6.395000	6.0100	6.0200	-5.197%	92,210	+128.738%
2025-09-22	6.0200	6.610000	5.9800	6.3500	+4.959%	113,085	+116.850%
2025-09-19	6.2700	6.270000	5.9800	6.0500	-3.200%	979,409	+127.603%
2025-09-18	5.9600	6.270000	5.9295	6.2500	+5.042%	121,118	+120.320%
2025-09-17	5.8800	6.150000	5.8800	5.9500	+1.709%	197,807	+131.429%
2025-09-16	5.8300	6.010000	5.8000	5.8500	-0.171%	94,874	+135.385%
2025-09-15	6.0000	6.060000	5.8050	5.8600	-2.819%	114,313	+134.983%
2025-09-12	5.9500	6.164000	5.9000	6.0300	+1.174%	126,139	+128.358%
2025-09-11	6.1200	6.380000	5.9000	5.9600	-2.773%	227,081	+131.040%
2025-09-10	6.5600	6.625900	6.0900	6.1300	-7.681%	107,528	+124.633%
2025-09-09	5.8600	6.647000	5.6500	6.6400	+14.089%	140,894	+107.380%
2025-09-08	6.3900	6.552600	5.8000	5.8200	-9.767%	260,094	+136.598%
2025-09-05	6.1800	6.565000	5.9800	6.4500	+5.565%	258,711	+113.488%
2025-09-04	5.9600	6.140000	5.6100	6.1100	+2.517%	108,278	+125.368%
2025-09-03	5.6800	6.050000	5.5900	5.9600	+4.014%	174,814	+131.040%
2025-09-02	5.5200	5.880000	5.5200	5.7300	+3.617%	140,083	+140.314%
2025-08-29	5.6500	5.650000	5.2400	5.5300	-1.950%	224,142	+149.005%
2025-08-28	5.3100	5.680000	5.0950	5.6400	+6.616%	235,154	+144.149%
2025-08-27	5.3500	5.500000	5.0400	5.2900	-2.218%	238,706	+160.302%
2025-08-26	5.2100	5.410000	4.9200	5.4100	+4.038%	186,266	+154.529%
2025-08-25	5.1000	5.240000	4.9700	5.2000	-1.141%	108,728	+164.808%
2025-08-22	5.2000	5.275000	5.1100	5.2600	+2.136%	176,513	+161.787%
2025-08-21	4.6800	5.150000	4.6800	5.1500	+7.516%	133,934	+167.379%
2025-08-20	5.1600	5.235000	4.7300	4.7900	-7.350%	100,047	+187.474%
2025-08-19	5.4000	5.480000	5.1200	5.1700	-4.259%	218,746	+166.344%
2025-08-18	5.4200	5.600000	5.3600	5.4000	+1.313%	154,551	+155.000%
2025-08-15	5.2400	5.500000	4.9350	5.3300	+3.295%	109,780	+158.349%
2025-08-14	5.1400	5.340000	5.0250	5.1600	-4.797%	46,955	+166.860%
2025-08-13	5.0100	5.480000	5.0100	5.4200	+8.835%	710,915	+154.059%
2025-08-12	4.9100	5.150000	4.8401	4.9800	+3.320%	86,721	+176.506%
2025-08-11	4.2800	4.860000	4.2309	4.8200	+12.617%	195,303	+185.685%
2025-08-08	4.1400	4.338200	3.9700	4.2800	+7.809%	76,926	+221.729%
2025-08-07	4.3500	4.350000	3.9500	3.9700	-8.736%	61,872	+246.851%
2025-08-06	4.0400	4.415000	3.9600	4.3500	+7.143%	62,952	+216.552%
2025-08-05	3.9200	4.130000	3.9037	4.0600	+2.525%	77,760	+239.163%
2025-08-04	3.8500	4.125000	3.8500	3.9600	+3.665%	117,355	+247.727%
2025-08-01	3.8100	3.915000	3.7700	3.8200	-1.292%	62,810	+260.471%
2025-07-31	4.0100	4.100000	3.7600	3.8700	-3.970%	164,056	+255.814%
2025-07-30	4.0200	4.189900	3.9800	4.0300	+1.256%	64,598	+241.687%
2025-07-29	4.1000	4.100000	3.8900	3.9800	-1.485%	166,230	+245.980%
2025-07-28	4.0500	4.160000	3.9500	4.0400	+0.498%	42,347	+240.842%
2025-07-25	4.0700	4.160000	3.8450	4.0200	-0.495%	54,084	+242.537%
2025-07-24	4.2600	4.325000	4.0400	4.0400	-5.386%	53,942	+240.842%
2025-07-23	4.2600	4.440000	4.2400	4.2700	+0.471%	52,482	+222.482%
2025-07-22	4.0400	4.260000	4.0400	4.2500	+4.938%	47,486	+224.000%
2025-07-21	3.9900	4.110000	3.9850	4.0500	+1.759%	78,017	+240.000%
2025-07-18	4.0700	4.070000	3.9450	3.9800	-0.995%	67,769	+245.980%
2025-07-17	4.1400	4.340000	3.9500	4.0200	-3.133%	90,613	+242.537%
2025-07-16	3.9600	4.210000	3.9600	4.1500	+5.732%	75,620	+231.807%
2025-07-15	3.9800	3.990000	3.9050	3.9250	-1.875%	90,542	+250.828%
2025-07-14	3.9000	4.096700	3.8375	4.0000	+2.041%	45,034	+244.250%
2025-07-11	4.0000	4.090000	3.8600	3.9200	-2.970%	55,272	+251.276%
2025-07-10	4.1500	4.150000	3.9540	4.0400	-3.118%	65,012	+240.842%
2025-07-09	3.6800	4.209800	3.5900	4.1700	+14.560%	248,717	+230.216%
2025-07-08	3.5600	3.740000	3.5200	3.6400	+2.825%	154,453	+278.297%
2025-07-07	3.7100	3.805000	3.5350	3.5400	-6.101%	236,098	+288.983%
2025-07-03	3.7500	3.840000	3.6300	3.7700	+2.446%	47,533	+265.252%
2025-07-02	3.5300	3.820000	3.4600	3.6800	+4.545%	139,298	+274.185%
2025-07-01	3.3700	3.600000	3.3300	3.5200	+4.451%	97,232	+291.193%
2025-06-30	3.6000	3.745000	3.3650	3.3700	-5.602%	87,163	+308.605%
2025-06-27	3.8100	3.810000	3.5400	3.5700	-6.545%	170,350	+285.714%
2025-06-26	3.9500	3.950000	3.7800	3.8200	-3.291%	44,838	+260.471%
2025-06-25	3.9700	4.035000	3.8500	3.9500	-0.504%	75,468	+248.608%
2025-06-24	3.9200	4.205000	3.8550	3.9700	+1.795%	130,626	+246.851%
2025-06-23	3.7500	3.935000	3.6450	3.9000	+4.278%	104,802	+253.077%
2025-06-20	3.8300	3.830000	3.6600	3.7400	-1.319%	107,470	+268.182%
2025-06-18	3.6900	3.840000	3.6600	3.7900	+2.989%	54,529	+263.325%
2025-06-17	3.8100	3.830000	3.6700	3.6800	-4.910%	64,865	+274.185%
2025-06-16	3.8900	3.970000	3.7600	3.8700	+0.781%	41,539	+255.814%
2025-06-13	3.7900	3.910000	3.7100	3.8400	-1.790%	65,992	+258.594%
2025-06-12	3.9100	4.000000	3.8300	3.9100	+0.256%	39,687	+252.174%
2025-06-11	4.0500	4.150000	3.8900	3.9000	-2.743%	62,571	+253.077%
2025-06-10	3.9600	4.075000	3.9500	4.0100	+2.558%	51,992	+243.392%
2025-06-09	4.1100	4.120000	3.8100	3.9100	-2.494%	75,820	+252.174%
2025-06-06	4.1000	4.380000	3.9700	4.0100	+0.250%	119,154	+243.392%
2025-06-05	4.1200	4.217500	3.8700	4.0000	-2.439%	63,461	+244.250%
2025-06-04	3.9900	4.120000	3.7500	4.1000	+2.244%	225,366	+235.854%
2025-06-03	4.0000	4.050000	3.7050	4.0100	-0.249%	109,233	+243.392%
2025-06-02	3.7800	4.200000	3.7800	4.0200	+7.775%	133,729	+242.537%
2025-05-30	3.9600	3.960000	3.6650	3.7300	-6.983%	69,291	+269.169%
2025-05-29	4.0200	4.125000	3.7792	4.0100	+0.250%	62,267	+243.392%
2025-05-28	3.8700	4.038500	3.7400	4.0000	+3.093%	91,453	+244.250%
2025-05-27	3.8700	3.915000	3.7300	3.8800	+1.837%	120,583	+254.897%
2025-05-23	3.7100	3.950000	3.6918	3.8100	-1.550%	184,751	+261.417%
2025-05-22	3.5700	3.990000	3.5500	3.8700	+7.500%	132,821	+255.814%
2025-05-21	3.5900	3.630000	3.4000	3.6000	-1.907%	76,571	+282.500%
2025-05-20	3.5300	3.700000	3.3900	3.6700	+3.966%	65,052	+275.204%
2025-05-19	3.4300	3.550000	3.3050	3.5300	+0.570%	54,909	+290.085%
2025-05-16	3.4600	3.620000	3.3622	3.5100	+4.464%	70,352	+292.308%
2025-05-15	3.2300	3.525000	3.1050	3.3600	+4.510%	45,388	+309.821%
2025-05-14	3.5500	3.560000	3.2000	3.2150	-9.944%	68,747	+328.305%
2025-05-13	3.6200	3.716700	3.3520	3.5700	-1.381%	127,667	+285.714%
2025-05-12	3.6100	3.900000	3.5650	3.6200	+3.429%	62,296	+280.387%
2025-05-09	3.5200	3.811100	3.4000	3.5000	-0.568%	217,903	+293.429%
2025-05-08	3.3000	3.550000	3.2270	3.5200	+5.706%	72,252	+291.193%
2025-05-07	3.6300	3.630000	3.2600	3.3300	-8.264%	82,559	+313.514%
2025-05-06	4.4000	4.490000	3.4800	3.6300	-16.743%	118,338	+279.339%
2025-05-05	4.5800	4.690000	4.3200	4.3600	-6.237%	51,740	+215.826%
2025-05-02	4.8000	4.940000	4.6401	4.6500	-1.274%	63,554	+196.129%
2025-05-01	4.8600	4.950000	4.2654	4.7100	-3.086%	215,383	+192.357%
2025-04-30	4.4000	5.040000	4.3900	4.8600	+10.706%	308,327	+183.333%
2025-04-29	4.0300	4.610000	3.8600	4.3900	+8.128%	145,033	+213.667%
2025-04-28	3.8700	4.080000	3.8200	4.0600	+4.639%	82,230	+239.163%
2025-04-25	4.1900	4.240000	3.8200	3.8800	-8.491%	137,741	+254.897%
2025-04-24	4.0400	4.280000	4.0150	4.2400	+4.177%	121,504	+224.764%
2025-04-23	4.1400	4.300000	3.9800	4.0700	+2.778%	97,159	+238.329%
2025-04-22	3.6400	3.980000	3.4400	3.9600	+10.306%	115,417	+247.727%
2025-04-21	3.4000	3.670000	3.2500	3.5900	+2.571%	80,468	+283.565%
2025-04-17	3.3600	3.590000	3.3600	3.5000	+3.550%	92,217	+293.429%
2025-04-16	3.3100	3.400000	3.2000	3.3800	+1.807%	105,105	+307.396%
2025-04-15	3.2100	3.380000	3.2100	3.3200	+2.154%	186,164	+314.759%
2025-04-14	2.9300	3.360000	2.8800	3.2500	+12.457%	300,252	+323.692%
2025-04-11	2.8500	3.185700	2.6000	2.8900	+3.584%	239,214	+376.471%
2025-04-10	2.9200	3.060000	2.6700	2.7900	-5.902%	185,368	+393.548%
2025-04-09	2.8600	3.340000	2.6550	2.9650	+0.508%	228,867	+364.418%
2025-04-08	3.2900	3.340000	2.8800	2.9500	-6.051%	239,184	+366.780%
2025-04-07	3.2300	3.520000	3.0550	3.1400	-7.647%	208,767	+338.535%
2025-04-04	3.4100	3.658800	3.2950	3.4000	-3.409%	114,421	+305.000%
2025-04-03	3.5400	3.706300	3.4200	3.5200	-7.124%	81,008	+291.193%
2025-04-02	3.5900	3.850000	3.3801	3.7900	+5.132%	117,407	+263.325%
2025-04-01	3.8400	3.990000	3.4600	3.6050	-6.606%	116,824	+281.969%
2025-03-31	4.0600	4.150000	3.8500	3.8600	-8.314%	88,252	+256.736%
2025-03-28	4.1900	4.280000	4.1000	4.2100	+0.477%	48,331	+227.078%
2025-03-27	4.1400	4.305000	4.0900	4.1900	+0.964%	54,544	+228.640%
2025-03-26	4.5800	4.580000	4.0600	4.1500	-9.586%	64,752	+231.807%
2025-03-25	4.9300	5.090000	4.4850	4.5900	-6.897%	168,390	+200.000%
2025-03-24	4.7900	4.940000	4.7900	4.9300	+6.022%	42,730	+179.310%
2025-03-21	4.6000	4.760000	4.5000	4.6500	+0.216%	180,359	+196.129%
2025-03-20	4.7900	4.950000	4.6000	4.6400	-3.934%	101,748	+196.767%
2025-03-19	4.8000	4.940000	4.5800	4.8300	+0.416%	76,249	+185.093%
2025-03-18	4.9500	5.120000	4.6700	4.8100	-2.434%	109,593	+186.279%
2025-03-17	4.7000	5.040000	4.6450	4.9300	+4.782%	79,794	+179.310%
2025-03-14	4.8300	4.950000	4.7000	4.7050	-0.318%	96,113	+192.667%
2025-03-13	4.9400	4.940000	4.5882	4.7200	-4.839%	102,088	+191.737%
2025-03-12	5.3600	5.570000	4.8900	4.9600	-6.942%	159,891	+177.621%
2025-03-11	4.8700	5.420000	4.8200	5.3300	+9.446%	90,864	+158.349%
2025-03-10	4.8700	4.960000	4.7650	4.8700	-1.016%	110,131	+182.752%
2025-03-07	5.1200	5.180000	4.8780	4.9200	-3.906%	174,812	+179.878%
2025-03-06	4.8100	5.359200	4.7300	5.1200	+3.749%	329,839	+168.945%
2025-03-05	4.9800	5.100000	4.7300	4.9350	-2.083%	141,795	+179.027%
2025-03-04	4.4100	5.100000	4.0400	5.0400	+11.504%	575,971	+173.214%
2025-03-03	4.8700	4.970000	4.4400	4.5200	-6.996%	391,383	+204.646%
2025-02-28	4.6300	4.890000	4.6100	4.8600	+3.846%	105,813	+183.333%
2025-02-27	4.7400	4.950000	4.6600	4.6800	-1.266%	159,868	+194.231%
2025-02-26	4.7000	4.830000	4.5400	4.7400	+3.268%	115,903	+190.506%
2025-02-25	4.8200	4.830000	4.5500	4.5900	-4.375%	267,503	+200.000%
2025-02-24	4.9300	4.960000	4.6800	4.8000	-2.240%	162,485	+186.875%
2025-02-21	5.0600	5.190000	4.8100	4.9100	-1.996%	296,706	+180.448%
2025-02-20	4.8700	5.170000	4.7142	5.0100	+2.875%	126,237	+174.850%
2025-02-19	4.1100	5.090000	4.1100	4.8700	+17.918%	188,532	+182.752%
2025-02-18	4.0900	4.290000	4.0100	4.1300	+1.225%	89,037	+233.414%

.dark-mode .jYCQCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYCQCX{ color: #333333; background-color: white; border: 2px solid #333333; }DSGNDesign Therapeutics, Inc. Common Stockstock NASDAQ

DSGN
Design Therapeutics, Inc. Common Stock
stock NASDAQ