-
5 DAY PERFORMANCE
-7.06% -
1 MONTH PERFORMANCE
+6.16% -
3 MONTH PERFORMANCE
+46.20% -
6 MONTH PERFORMANCE
+32.98% -
YEAR-TO-DATE PERFORMANCE
+88.68% -
1 YEAR PERFORMANCE
+111.86%
Design Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.79 | $5.00 (4.38%) | $5.02 | $4.70 | 200,561 | $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 |
| 08/21/2024 | $5.07 | $5.25 (3.55%) | $5.32 | $4.95 | 167,737 | $296.92 M |
| 08/20/2024 | $4.79 | $5.01 (4.59%) | $5.06 | $4.69 | 152,100 | $283.35 M |
| 08/19/2024 | $4.47 | $4.75 (6.26%) | $4.79 | $4.47 | 681,616 | $268.64 M |
| 08/16/2024 | $4.28 | $4.45 (3.97%) | $4.54 | $4.24 | 82,700 | $251.67 M |
| 08/15/2024 | $4.34 | $4.29 (-1.15%) | $4.46 | $4.27 | 101,820 | $242.63 M |
| 08/14/2024 | $4.46 | $4.22 (-5.38%) | $4.46 | $4.20 | 91,000 | $238.67 M |
| 08/13/2024 | $4.29 | $4.41 (2.8%) | $4.41 | $4.18 | 53,616 | $249.41 M |
| 08/12/2024 | $4.23 | $4.25 (0.47%) | $4.37 | $4.19 | 118,500 | $240.36 M |
| 08/09/2024 | $4.06 | $4.24 (4.43%) | $4.61 | $4.02 | 921,323 | $239.80 M |
| 08/08/2024 | $4.16 | $4.06 (-2.4%) | $4.35 | $3.93 | 172,300 | $229.62 M |
| 08/07/2024 | $4.28 | $4.08 (-4.67%) | $4.28 | $3.94 | 167,400 | $230.75 M |
| 08/06/2024 | $4.66 | $4.21 (-9.66%) | $4.66 | $4.19 | 122,200 | $238.10 M |
| 08/05/2024 | $4.69 | $4.66 (-0.64%) | $4.92 | $4.54 | 163,443 | $263.55 M |
| 08/02/2024 | $4.79 | $4.74 (-1.04%) | $5.01 | $4.52 | 284,400 | $268.08 M |
| 08/01/2024 | $5.13 | $5.05 (-1.56%) | $5.14 | $4.99 | 176,191 | $285.27 M |
| 07/31/2024 | $5.00 | $5.10 (2%) | $5.22 | $4.76 | 172,710 | $288.09 M |
| 07/30/2024 | $5.05 | $5.00 (-0.99%) | $5.07 | $4.91 | 323,542 | $282.44 M |
| 07/29/2024 | $5.17 | $5.00 (-3.29%) | $5.23 | $4.85 | 253,500 | $282.44 M |
| 07/26/2024 | $5.00 | $5.25 (5%) | $5.27 | $4.91 | 229,900 | $296.56 M |
| 07/25/2024 | $4.82 | $4.90 (1.66%) | $5.04 | $4.70 | 380,000 | $276.79 M |
| 07/24/2024 | $4.01 | $4.78 (19.2%) | $4.80 | $3.90 | 250,785 | $270.02 M |
| 07/23/2024 | $3.98 | $4.05 (1.76%) | $4.09 | $3.98 | 187,000 | $228.78 M |
| 07/22/2024 | $4.08 | $4.05 (-0.74%) | $4.10 | $3.94 | 167,459 | $228.78 M |
| 07/19/2024 | $4.11 | $4.07 (-0.97%) | $4.12 | $4.00 | 63,928 | $229.91 M |
| 07/18/2024 | $4.42 | $4.10 (-7.24%) | $4.42 | $4.02 | 83,650 | $231.60 M |
| 07/17/2024 | $4.47 | $4.46 (-0.22%) | $4.55 | $4.33 | 91,713 | $251.94 M |
| 07/16/2024 | $4.58 | $4.55 (-0.66%) | $4.71 | $4.44 | 213,116 | $257.02 M |
| 07/15/2024 | $4.39 | $4.48 (2.05%) | $4.60 | $4.30 | 143,881 | $253.07 M |
| 07/12/2024 | $4.32 | $4.36 (0.93%) | $4.56 | $4.27 | 210,495 | $246.29 M |
| 07/11/2024 | $3.74 | $4.24 (13.37%) | $4.29 | $3.66 | 205,900 | $239.51 M |
| 07/10/2024 | $3.45 | $3.62 (4.93%) | $3.66 | $3.45 | 34,164 | $204.49 M |
| 07/09/2024 | $3.49 | $3.50 (0.29%) | $3.54 | $3.42 | 58,044 | $197.71 M |
| 07/08/2024 | $3.46 | $3.50 (1.16%) | $3.57 | $3.46 | 93,881 | $197.71 M |
| 07/05/2024 | $3.17 | $3.42 (7.89%) | $3.44 | $3.15 | 77,061 | $193.19 M |