Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
10.00
-0.23 (-2.25%)
Mar 3, 2026, 4:00 PM EST - Market closed
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.94 | 10.43 | 9.86 | 10.00 | 10.00 | -2.25% | 213,912 |
| Mar 2, 2026 | 10.19 | 10.47 | 9.88 | 10.23 | 10.23 | -2.01% | 150,019 |
| Feb 27, 2026 | 10.53 | 10.73 | 10.38 | 10.44 | 10.44 | -2.25% | 115,673 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.41 | 10.68 | 10.68 | -2.64% | 131,553 |
| Feb 25, 2026 | 10.65 | 11.14 | 10.51 | 10.97 | 10.97 | 3.49% | 331,669 |
| Feb 24, 2026 | 10.38 | 10.71 | 10.31 | 10.60 | 10.60 | 2.42% | 186,936 |
| Feb 23, 2026 | 10.12 | 10.47 | 10.01 | 10.35 | 10.35 | 2.37% | 119,553 |
| Feb 20, 2026 | 10.17 | 10.44 | 9.88 | 10.11 | 10.11 | -1.65% | 172,544 |
| Feb 19, 2026 | 9.98 | 10.33 | 9.70 | 10.28 | 10.28 | 2.49% | 455,797 |
| Feb 18, 2026 | 10.14 | 10.40 | 10.00 | 10.03 | 10.03 | -0.89% | 147,075 |
| Feb 17, 2026 | 10.08 | 10.25 | 9.91 | 10.12 | 10.12 | 0.50% | 144,550 |
| Feb 13, 2026 | 10.10 | 10.21 | 9.91 | 10.07 | 10.07 | 0.20% | 178,912 |
| Feb 12, 2026 | 10.43 | 10.55 | 9.91 | 10.05 | 10.05 | -2.99% | 128,047 |
| Feb 11, 2026 | 10.22 | 10.45 | 9.93 | 10.36 | 10.36 | 1.27% | 226,874 |
| Feb 10, 2026 | 10.32 | 10.58 | 10.18 | 10.23 | 10.23 | -1.45% | 141,144 |
| Feb 9, 2026 | 10.25 | 10.59 | 10.02 | 10.38 | 10.38 | 1.07% | 121,241 |
| Feb 6, 2026 | 10.20 | 10.33 | 9.93 | 10.27 | 10.27 | 3.22% | 246,779 |
| Feb 5, 2026 | 9.66 | 10.24 | 9.54 | 9.95 | 9.95 | -0.50% | 272,466 |
| Feb 4, 2026 | 10.36 | 10.68 | 9.85 | 10.00 | 10.00 | -3.57% | 229,056 |
| Feb 3, 2026 | 10.41 | 10.75 | 10.24 | 10.37 | 10.37 | -0.38% | 148,785 |
| Feb 2, 2026 | 10.15 | 10.73 | 10.15 | 10.41 | 10.41 | 1.96% | 245,688 |
| Jan 30, 2026 | 10.48 | 10.69 | 9.82 | 10.21 | 10.21 | -3.41% | 453,530 |
| Jan 29, 2026 | 10.10 | 10.81 | 10.01 | 10.57 | 10.57 | 4.34% | 246,972 |
| Jan 28, 2026 | 10.59 | 10.70 | 10.11 | 10.13 | 10.13 | -4.34% | 147,934 |
| Jan 27, 2026 | 10.51 | 10.97 | 10.41 | 10.59 | 10.59 | 1.24% | 197,903 |
| Jan 26, 2026 | 10.03 | 10.57 | 9.66 | 10.46 | 10.46 | 2.75% | 1,199,284 |
| Jan 23, 2026 | 10.55 | 10.97 | 10.12 | 10.18 | 10.18 | -4.14% | 179,698 |
| Jan 22, 2026 | 9.56 | 10.80 | 9.54 | 10.62 | 10.62 | 11.20% | 523,013 |
| Jan 21, 2026 | 9.45 | 9.78 | 9.36 | 9.55 | 9.55 | 1.06% | 165,128 |
| Jan 20, 2026 | 9.06 | 9.78 | 9.06 | 9.45 | 9.45 | 1.83% | 218,881 |
| Jan 16, 2026 | 9.39 | 9.75 | 9.04 | 9.28 | 9.28 | -0.85% | 234,089 |
| Jan 15, 2026 | 9.78 | 9.91 | 9.01 | 9.36 | 9.36 | -4.49% | 452,439 |
| Jan 14, 2026 | 9.57 | 10.01 | 9.57 | 9.80 | 9.80 | 2.40% | 124,941 |
| Jan 13, 2026 | 9.06 | 9.80 | 8.82 | 9.57 | 9.57 | 4.93% | 164,620 |
| Jan 12, 2026 | 9.31 | 9.49 | 8.84 | 9.12 | 9.12 | -2.88% | 344,428 |
| Jan 9, 2026 | 9.29 | 9.89 | 9.29 | 9.39 | 9.39 | 2.29% | 167,118 |
| Jan 8, 2026 | 9.84 | 9.92 | 8.87 | 9.18 | 9.18 | -6.99% | 245,764 |
| Jan 7, 2026 | 9.36 | 10.17 | 9.33 | 9.87 | 9.87 | 11.90% | 251,096 |
| Jan 6, 2026 | 8.62 | 8.98 | 8.59 | 8.82 | 8.82 | 1.50% | 197,111 |
| Jan 5, 2026 | 9.07 | 9.07 | 8.23 | 8.69 | 8.69 | -4.51% | 482,564 |
| Jan 2, 2026 | 9.46 | 9.71 | 8.94 | 9.10 | 9.10 | -2.99% | 220,083 |
| Dec 31, 2025 | 9.79 | 9.88 | 9.23 | 9.38 | 9.38 | -4.19% | 809,724 |
| Dec 30, 2025 | 9.76 | 10.01 | 9.62 | 9.79 | 9.79 | - | 394,045 |
| Dec 29, 2025 | 9.53 | 9.82 | 9.46 | 9.79 | 9.79 | 1.66% | 372,391 |
| Dec 26, 2025 | 9.67 | 9.77 | 9.46 | 9.63 | 9.63 | -1.13% | 111,454 |
| Dec 24, 2025 | 9.72 | 10.08 | 9.69 | 9.74 | 9.74 | 1.46% | 136,074 |
| Dec 23, 2025 | 9.80 | 10.07 | 9.44 | 9.60 | 9.60 | -3.61% | 939,766 |
| Dec 22, 2025 | 9.73 | 10.11 | 9.65 | 9.96 | 9.96 | 2.89% | 791,321 |
| Dec 19, 2025 | 9.03 | 9.83 | 8.43 | 9.68 | 9.68 | 7.44% | 886,535 |
| Dec 18, 2025 | 8.93 | 9.44 | 8.80 | 9.01 | 9.01 | 1.69% | 2,440,812 |