5 DAY PERFORMANCE
-11.06%
1 MONTH PERFORMANCE
-28.21%
3 MONTH PERFORMANCE
-25.42%
6 MONTH PERFORMANCE
-10.27%
YEAR-TO-DATE PERFORMANCE
-34.85%
1 YEAR PERFORMANCE
+64.75%
Design Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.10 | $4.02 (-1.95%) | $4.27 | $3.88 | 199,077 | $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 |
| 12/12/2024 | $6.88 | $6.14 (-10.76%) | $7.04 | $6.14 | 230,900 | $347.65 M |
| 12/11/2024 | $6.62 | $6.90 (4.23%) | $7.05 | $6.56 | 412,400 | $390.68 M |
| 12/10/2024 | $6.43 | $6.62 (2.95%) | $6.75 | $6.39 | 153,714 | $374.83 M |
| 12/09/2024 | $6.40 | $6.51 (1.72%) | $6.65 | $6.27 | 205,514 | $368.60 M |
| 12/06/2024 | $6.25 | $6.41 (2.56%) | $6.44 | $6.10 | 91,437 | $362.94 M |
| 12/05/2024 | $6.39 | $6.18 (-3.29%) | $6.39 | $6.03 | 129,120 | $349.92 M |
| 12/04/2024 | $6.07 | $6.39 (5.27%) | $6.41 | $5.90 | 275,642 | $361.81 M |
| 12/03/2024 | $6.28 | $5.99 (-4.62%) | $6.30 | $5.79 | 143,811 | $339.16 M |
| 12/02/2024 | $6.00 | $6.28 (4.67%) | $6.30 | $5.87 | 150,779 | $355.58 M |
| 11/29/2024 | $6.10 | $6.00 (-1.64%) | $6.18 | $5.92 | 44,900 | $339.72 M |
| 11/27/2024 | $6.07 | $5.97 (-1.65%) | $6.25 | $5.87 | 77,621 | $338.03 M |
| 11/26/2024 | $5.62 | $6.15 (9.43%) | $6.18 | $5.53 | 141,604 | $348.22 M |
| 11/25/2024 | $5.71 | $5.62 (-1.58%) | $5.89 | $5.62 | 77,441 | $318.21 M |
| 11/22/2024 | $5.60 | $5.62 (0.36%) | $5.80 | $5.47 | 83,710 | $318.21 M |
| 11/21/2024 | $5.57 | $5.57 (0%) | $5.73 | $5.43 | 100,200 | $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 |