Skip to main content
logo
Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
10.34
+0.11 (1.03%)
At close: Feb 11, 2026, 4:00 PM EST
10.36
+0.02 (0.24%)
After-hours: Feb 11, 2026, 4:32 PM EST

Design Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202610.2210.459.9310.3610.361.27%226,873
Feb 10, 202610.3210.5810.1810.2310.23-1.45%141,143
Feb 9, 202610.2510.5910.0210.3810.381.07%121,196
Feb 6, 202610.2010.339.9310.2710.273.22%246,779
Feb 5, 20269.6610.249.549.959.95-0.50%272,466
Feb 4, 202610.3610.689.8510.0010.00-3.57%229,056
Feb 3, 202610.4110.7510.2410.3710.37-0.38%148,785
Feb 2, 202610.1510.7310.1510.4110.411.96%245,688
Jan 30, 202610.4810.699.8210.2110.21-3.41%453,530
Jan 29, 202610.1010.8110.0110.5710.574.34%246,972
Jan 28, 202610.5910.7010.1110.1310.13-4.34%147,934
Jan 27, 202610.5110.9710.4110.5910.591.24%197,903
Jan 26, 202610.0310.579.6610.4610.462.75%1,199,284
Jan 23, 202610.5510.9710.1210.1810.18-4.14%179,698
Jan 22, 20269.5610.809.5410.6210.6211.20%523,013
Jan 21, 20269.459.789.369.559.551.06%165,128
Jan 20, 20269.069.789.069.459.451.83%218,881
Jan 16, 20269.399.759.049.289.28-0.85%234,089
Jan 15, 20269.789.919.019.369.36-4.49%452,439
Jan 14, 20269.5710.019.579.809.802.40%124,941
Jan 13, 20269.069.808.829.579.574.93%164,620
Jan 12, 20269.319.498.849.129.12-2.88%344,428
Jan 9, 20269.299.899.299.399.392.29%167,118
Jan 8, 20269.849.928.879.189.18-6.99%245,764
Jan 7, 20269.3610.179.339.879.8711.90%251,096
Jan 6, 20268.628.988.598.828.821.50%197,111
Jan 5, 20269.079.078.238.698.69-4.51%482,564
Jan 2, 20269.469.718.949.109.10-2.99%220,083
Dec 31, 20259.799.889.239.389.38-4.19%809,724
Dec 30, 20259.7610.019.629.799.79-394,045
Dec 29, 20259.539.829.469.799.791.66%372,391
Dec 26, 20259.679.779.469.639.63-1.13%111,454
Dec 24, 20259.7210.089.699.749.741.46%136,074
Dec 23, 20259.8010.079.449.609.60-3.61%939,766
Dec 22, 20259.7310.119.659.969.962.89%791,321
Dec 19, 20259.039.838.439.689.687.44%886,535
Dec 18, 20258.939.448.809.019.011.69%2,440,812
Dec 17, 20259.659.688.698.868.86-7.90%749,836
Dec 16, 20259.099.639.089.629.625.48%144,763
Dec 15, 20259.539.569.089.129.12-3.29%105,690
Dec 12, 20259.309.569.239.439.432.06%210,918
Dec 11, 20259.469.679.169.249.24-1.91%173,018
Dec 10, 20259.209.539.009.429.421.62%202,597
Dec 9, 20259.8110.079.129.279.27-5.98%221,606
Dec 8, 20259.6210.189.389.869.860.92%224,033
Dec 5, 20259.8910.319.699.779.77-0.51%296,568
Dec 4, 20259.6810.029.339.829.820.51%320,153
Dec 3, 20259.5510.009.059.779.779.28%957,032
Dec 2, 20259.009.218.588.948.94-0.11%393,890
Dec 1, 20259.269.358.758.958.95-4.69%143,062