5 DAY PERFORMANCE
+28.25%
1 MONTH PERFORMANCE
+58.94%
3 MONTH PERFORMANCE
+12.68%
6 MONTH PERFORMANCE
+13.90%
YEAR-TO-DATE PERFORMANCE
+2.27%
1 YEAR PERFORMANCE
+135.45%
Design Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.36 | $4.96 (-7.46%) | $5.57 | $4.89 | 160,449 | $280.67 M |
| 03/11/2025 | $4.87 | $5.33 (9.45%) | $5.42 | $4.82 | 92,500 | $301.61 M |
| 03/10/2025 | $4.87 | $4.87 (0%) | $4.96 | $4.76 | 111,612 | $275.58 M |
| 03/07/2025 | $5.12 | $4.92 (-3.91%) | $5.18 | $4.88 | 175,500 | $278.41 M |
| 03/06/2025 | $4.81 | $5.12 (6.44%) | $5.36 | $4.73 | 330,900 | $289.73 M |
| 03/05/2025 | $4.98 | $4.93 (-1%) | $5.10 | $4.73 | 141,800 | $279.14 M |
| 03/04/2025 | $4.41 | $5.04 (14.29%) | $5.10 | $4.04 | 576,000 | $285.37 M |
| 03/03/2025 | $4.87 | $4.52 (-7.19%) | $4.97 | $4.44 | 392,600 | $255.93 M |
| 02/28/2025 | $4.63 | $4.86 (4.97%) | $4.89 | $4.61 | 108,004 | $275.18 M |
| 02/27/2025 | $4.74 | $4.68 (-1.27%) | $4.95 | $4.66 | 163,511 | $264.99 M |
| 02/26/2025 | $4.70 | $4.74 (0.85%) | $4.83 | $4.54 | 116,010 | $268.38 M |
| 02/25/2025 | $4.82 | $4.59 (-4.77%) | $4.83 | $4.55 | 274,200 | $259.89 M |
| 02/24/2025 | $4.93 | $4.80 (-2.64%) | $4.96 | $4.68 | 164,327 | $271.78 M |
| 02/21/2025 | $5.06 | $4.91 (-2.96%) | $5.19 | $4.81 | 298,200 | $278.01 M |
| 02/20/2025 | $4.87 | $5.01 (2.87%) | $5.17 | $4.71 | 126,423 | $283.67 M |
| 02/19/2025 | $4.11 | $4.87 (18.49%) | $5.09 | $4.11 | 192,461 | $275.74 M |
| 02/18/2025 | $4.09 | $4.13 (0.98%) | $4.29 | $4.01 | 91,800 | $233.84 M |
| 02/14/2025 | $3.99 | $4.08 (2.26%) | $4.19 | $3.91 | 135,115 | $231.01 M |
| 02/13/2025 | $3.69 | $3.97 (7.59%) | $4.01 | $3.69 | 132,343 | $224.78 M |
| 02/12/2025 | $3.78 | $3.68 (-2.65%) | $3.78 | $3.58 | 104,141 | $208.36 M |
| 02/11/2025 | $4.15 | $3.73 (-10.12%) | $4.15 | $3.69 | 151,034 | $211.20 M |
| 02/10/2025 | $4.29 | $4.26 (-0.7%) | $4.45 | $4.17 | 189,017 | $241.20 M |
| 02/07/2025 | $4.36 | $4.29 (-1.61%) | $4.42 | $4.09 | 201,117 | $242.90 M |
| 02/06/2025 | $4.91 | $4.42 (-9.98%) | $4.91 | $4.40 | 63,800 | $250.26 M |
| 02/05/2025 | $4.86 | $4.86 (0%) | $4.95 | $4.40 | 79,919 | $275.18 M |
| 02/04/2025 | $4.67 | $4.84 (3.64%) | $4.88 | $4.63 | 80,100 | $274.04 M |
| 02/03/2025 | $4.67 | $4.72 (1.07%) | $4.99 | $4.66 | 75,400 | $267.25 M |
| 01/31/2025 | $4.98 | $4.85 (-2.61%) | $5.09 | $4.70 | 105,200 | $274.61 M |
| 01/30/2025 | $4.97 | $4.97 (0%) | $5.11 | $4.87 | 56,100 | $281.41 M |
| 01/29/2025 | $4.99 | $4.94 (-1%) | $5.02 | $4.79 | 67,842 | $279.71 M |
| 01/28/2025 | $5.06 | $5.01 (-0.99%) | $5.15 | $4.89 | 152,100 | $283.67 M |
| 01/27/2025 | $4.77 | $5.06 (6.08%) | $5.18 | $4.77 | 121,539 | $286.50 M |
| 01/24/2025 | $5.09 | $4.97 (-2.36%) | $5.20 | $4.90 | 101,500 | $281.41 M |
| 01/23/2025 | $5.11 | $5.12 (0.2%) | $5.14 | $4.93 | 84,300 | $289.90 M |
| 01/22/2025 | $4.91 | $5.18 (5.5%) | $5.24 | $4.87 | 226,031 | $293.30 M |
| 01/21/2025 | $5.15 | $4.87 (-5.44%) | $5.27 | $4.80 | 228,727 | $275.74 M |
| 01/17/2025 | $4.83 | $5.06 (4.76%) | $5.15 | $4.70 | 273,700 | $286.50 M |
| 01/16/2025 | $4.41 | $4.74 (7.48%) | $4.87 | $4.38 | 325,001 | $268.38 M |
| 01/15/2025 | $4.10 | $4.36 (6.34%) | $4.39 | $4.04 | 211,335 | $246.87 M |
| 01/14/2025 | $4.10 | $4.02 (-1.95%) | $4.27 | $3.88 | 199,202 | $227.62 M |
| 01/13/2025 | $4.46 | $4.11 (-7.85%) | $4.46 | $3.71 | 396,712 | $232.71 M |
| 01/10/2025 | $5.00 | $4.52 (-9.6%) | $5.02 | $4.40 | 294,612 | $255.93 M |
| 01/08/2025 | $5.82 | $5.08 (-12.71%) | $6.03 | $5.05 | 281,500 | $287.63 M |
| 01/07/2025 | $6.26 | $5.92 (-5.43%) | $6.48 | $5.83 | 182,923 | $335.19 M |
| 01/06/2025 | $6.66 | $6.31 (-5.26%) | $6.81 | $6.27 | 201,430 | $357.28 M |
| 01/03/2025 | $6.19 | $6.66 (7.59%) | $6.67 | $6.12 | 116,900 | $377.09 M |
| 01/02/2025 | $6.23 | $6.17 (-0.96%) | $6.37 | $6.09 | 141,600 | $349.35 M |
| 12/31/2024 | $6.12 | $6.17 (0.82%) | $6.29 | $6.07 | 61,516 | $349.35 M |
| 12/30/2024 | $6.19 | $6.17 (-0.32%) | $6.33 | $6.04 | 205,500 | $349.35 M |
| 12/27/2024 | $6.45 | $6.25 (-3.1%) | $6.48 | $6.14 | 148,657 | $353.88 M |
| 12/26/2024 | $6.28 | $6.49 (3.34%) | $6.53 | $6.19 | 82,100 | $367.47 M |
| 12/24/2024 | $6.22 | $6.35 (2.09%) | $6.35 | $6.13 | 45,600 | $359.54 M |
| 12/23/2024 | $6.19 | $6.21 (0.32%) | $6.30 | $6.00 | 114,800 | $351.61 M |
| 12/20/2024 | $5.99 | $6.25 (4.34%) | $6.38 | $5.86 | 578,200 | $353.88 M |
| 12/19/2024 | $5.86 | $5.99 (2.22%) | $6.12 | $5.55 | 296,400 | $339.16 M |
| 12/18/2024 | $6.24 | $5.95 (-4.65%) | $6.45 | $5.76 | 255,000 | $336.89 M |
| 12/17/2024 | $6.29 | $6.25 (-0.64%) | $6.39 | $6.00 | 273,607 | $353.88 M |
| 12/16/2024 | $5.59 | $6.29 (12.52%) | $6.43 | $5.58 | 265,200 | $356.14 M |
| 12/13/2024 | $6.09 | $5.60 (-8.05%) | $6.16 | $5.16 | 281,700 | $317.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
