-
5 DAY PERFORMANCE
-2.41% -
1 MONTH PERFORMANCE
-0.18% -
3 MONTH PERFORMANCE
+15.27% -
6 MONTH PERFORMANCE
+36.06% -
YEAR-TO-DATE PERFORMANCE
+113.58% -
1 YEAR PERFORMANCE
+156.11%
Design Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.60 | $5.66 (1.07%) | $5.72 | $5.50 | 32,959 | $319.91 M |
| 11/21/2024 | $5.57 | $5.57 (0%) | $5.73 | $5.43 | 100,153 | $315.38 M |
| 11/20/2024 | $5.47 | $5.48 (0.18%) | $5.51 | $5.34 | 72,200 | $310.28 M |
| 11/19/2024 | $5.65 | $5.48 (-3.01%) | $5.70 | $5.32 | 86,200 | $310.28 M |
| 11/18/2024 | $5.81 | $5.76 (-0.86%) | $5.81 | $5.40 | 146,700 | $326.14 M |
| 11/15/2024 | $5.91 | $5.80 (-1.86%) | $5.98 | $5.61 | 240,519 | $328.40 M |
| 11/14/2024 | $7.51 | $6.02 (-19.84%) | $7.54 | $5.71 | 314,713 | $340.86 M |
| 11/13/2024 | $6.95 | $7.50 (7.91%) | $7.77 | $6.95 | 397,611 | $424.66 M |
| 11/12/2024 | $6.52 | $6.91 (5.98%) | $6.95 | $6.43 | 204,614 | $391.25 M |
| 11/11/2024 | $5.88 | $6.61 (12.41%) | $6.83 | $5.76 | 249,308 | $374.26 M |
| 11/08/2024 | $5.77 | $5.83 (1.04%) | $5.93 | $5.32 | 161,300 | $330.10 M |
| 11/07/2024 | $5.92 | $5.79 (-2.2%) | $6.20 | $5.76 | 109,129 | $327.83 M |
| 11/06/2024 | $5.75 | $5.94 (3.3%) | $6.12 | $5.57 | 202,400 | $336.33 M |
| 11/05/2024 | $5.34 | $5.56 (4.12%) | $5.57 | $5.25 | 95,700 | $314.81 M |
| 11/04/2024 | $5.15 | $5.32 (3.3%) | $5.34 | $5.05 | 86,000 | $301.22 M |
| 11/01/2024 | $5.28 | $5.20 (-1.52%) | $5.30 | $5.05 | 69,400 | $294.09 M |
| 10/31/2024 | $5.57 | $5.24 (-5.92%) | $5.63 | $5.22 | 71,400 | $296.35 M |
| 10/30/2024 | $5.37 | $5.57 (3.72%) | $5.59 | $5.29 | 89,294 | $315.02 M |
| 10/29/2024 | $5.50 | $5.41 (-1.64%) | $5.50 | $5.22 | 58,923 | $305.97 M |
| 10/28/2024 | $5.54 | $5.53 (-0.18%) | $5.74 | $5.36 | 64,920 | $312.75 M |
| 10/25/2024 | $5.40 | $5.44 (0.74%) | $5.49 | $5.31 | 66,300 | $307.66 M |
| 10/24/2024 | $5.68 | $5.35 (-5.81%) | $5.78 | $5.33 | 56,039 | $302.57 M |
| 10/23/2024 | $5.60 | $5.66 (1.07%) | $5.69 | $5.47 | 77,338 | $320.11 M |
| 10/22/2024 | $5.56 | $5.67 (1.98%) | $5.78 | $5.43 | 80,200 | $320.67 M |
| 10/21/2024 | $5.56 | $5.60 (0.72%) | $5.72 | $5.33 | 110,148 | $316.71 M |
| 10/18/2024 | $6.01 | $5.60 (-6.82%) | $6.01 | $5.31 | 144,847 | $316.71 M |
| 10/17/2024 | $5.67 | $6.02 (6.17%) | $6.02 | $5.61 | 627,240 | $340.47 M |
| 10/16/2024 | $5.45 | $5.65 (3.67%) | $5.73 | $5.39 | 123,500 | $319.54 M |
| 10/15/2024 | $5.16 | $5.39 (4.46%) | $5.43 | $5.14 | 114,913 | $304.84 M |
| 10/14/2024 | $5.00 | $5.15 (3%) | $5.19 | $4.95 | 142,936 | $291.26 M |
| 10/11/2024 | $4.63 | $5.00 (7.99%) | $5.01 | $4.63 | 203,948 | $282.78 M |
| 10/10/2024 | $4.63 | $4.67 (0.86%) | $4.68 | $4.50 | 80,800 | $264.12 M |
| 10/09/2024 | $4.92 | $4.68 (-4.88%) | $4.92 | $4.62 | 158,924 | $264.68 M |
| 10/08/2024 | $4.53 | $4.92 (8.61%) | $4.93 | $4.49 | 187,206 | $278.26 M |
| 10/07/2024 | $5.00 | $4.56 (-8.8%) | $5.01 | $4.49 | 137,800 | $257.90 M |
| 10/04/2024 | $4.79 | $5.00 (4.38%) | $5.02 | $4.70 | 201,277 | $282.78 M |
| 10/03/2024 | $4.96 | $4.72 (-4.84%) | $4.96 | $4.51 | 240,700 | $266.94 M |
| 10/02/2024 | $5.15 | $4.97 (-3.5%) | $5.16 | $4.66 | 385,304 | $281.08 M |
| 10/01/2024 | $5.36 | $5.15 (-3.92%) | $5.36 | $5.00 | 273,600 | $291.26 M |
| 09/30/2024 | $5.32 | $5.38 (1.13%) | $5.44 | $5.25 | 113,200 | $304.27 M |
| 09/27/2024 | $5.49 | $5.33 (-2.91%) | $5.62 | $5.30 | 136,000 | $301.44 M |
| 09/26/2024 | $5.49 | $5.42 (-1.28%) | $5.54 | $5.34 | 85,400 | $306.53 M |
| 09/25/2024 | $5.41 | $5.38 (-0.55%) | $5.50 | $5.31 | 102,200 | $304.27 M |
| 09/24/2024 | $5.38 | $5.41 (0.56%) | $5.46 | $5.21 | 164,600 | $305.97 M |
| 09/23/2024 | $5.92 | $5.35 (-9.63%) | $5.92 | $5.35 | 198,514 | $302.57 M |
| 09/20/2024 | $5.82 | $5.88 (1.03%) | $6.13 | $5.77 | 639,322 | $332.55 M |
| 09/19/2024 | $5.79 | $5.86 (1.21%) | $5.95 | $5.71 | 156,818 | $331.42 M |
| 09/18/2024 | $5.75 | $5.64 (-1.91%) | $5.87 | $5.56 | 196,341 | $318.98 M |
| 09/17/2024 | $5.62 | $5.77 (2.67%) | $5.96 | $5.55 | 285,100 | $326.33 M |
| 09/16/2024 | $5.57 | $5.55 (-0.36%) | $5.86 | $5.44 | 173,865 | $313.89 M |
| 09/13/2024 | $5.85 | $5.54 (-5.3%) | $5.97 | $5.20 | 291,408 | $313.32 M |
| 09/12/2024 | $5.36 | $5.84 (8.96%) | $6.01 | $5.35 | 377,000 | $330.29 M |
| 09/11/2024 | $5.65 | $5.22 (-7.61%) | $5.79 | $5.05 | 465,137 | $295.22 M |
| 09/10/2024 | $5.10 | $5.64 (10.59%) | $6.91 | $4.98 | 4.52 M | $318.98 M |
| 09/09/2024 | $4.58 | $4.88 (6.55%) | $4.97 | $4.58 | 162,029 | $275.99 M |
| 09/06/2024 | $4.72 | $4.67 (-1.06%) | $4.79 | $4.50 | 97,200 | $264.12 M |
| 09/05/2024 | $4.85 | $4.71 (-2.89%) | $4.85 | $4.60 | 87,949 | $266.38 M |
| 09/04/2024 | $4.67 | $4.81 (3%) | $4.87 | $4.52 | 86,200 | $272.03 M |
| 09/03/2024 | $4.77 | $4.73 (-0.84%) | $4.86 | $4.61 | 83,131 | $267.51 M |
| 08/30/2024 | $4.74 | $4.75 (0.21%) | $4.95 | $4.54 | 98,100 | $268.64 M |
| 08/29/2024 | $4.77 | $4.71 (-1.26%) | $4.93 | $4.66 | 94,600 | $266.38 M |
| 08/28/2024 | $4.86 | $4.71 (-3.09%) | $5.03 | $4.63 | 74,932 | $266.38 M |
| 08/27/2024 | $5.39 | $4.92 (-8.72%) | $5.48 | $4.84 | 142,371 | $278.26 M |
| 08/26/2024 | $4.97 | $5.36 (7.85%) | $5.37 | $4.91 | 231,905 | $303.14 M |
| 08/23/2024 | $4.94 | $4.89 (-1.01%) | $5.07 | $4.80 | 119,200 | $276.56 M |
| 08/22/2024 | $5.25 | $4.91 (-6.48%) | $5.33 | $4.89 | 139,100 | $277.69 M |