Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
9.28
-0.08 (-0.85%)
At close: Jan 16, 2026, 4:00 PM EST
9.29
+0.01 (0.11%)
After-hours: Jan 16, 2026, 5:16 PM EST
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.39 | 9.75 | 9.04 | 9.28 | 9.28 | -0.85% | 231,969 |
| Jan 15, 2026 | 9.78 | 9.91 | 9.01 | 9.36 | 9.36 | -4.49% | 452,339 |
| 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% | 344,274 |
| 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% | 245,753 |
| 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% | 481,706 |
| Jan 2, 2026 | 9.46 | 9.71 | 8.94 | 9.10 | 9.10 | -2.99% | 220,081 |
| 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% | 372,379 |
| 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% | 939,765 |
| 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 |
| Dec 17, 2025 | 9.65 | 9.68 | 8.69 | 8.86 | 8.86 | -7.90% | 749,836 |
| Dec 16, 2025 | 9.09 | 9.63 | 9.08 | 9.62 | 9.62 | 5.48% | 144,763 |
| Dec 15, 2025 | 9.53 | 9.56 | 9.08 | 9.12 | 9.12 | -3.29% | 105,690 |
| Dec 12, 2025 | 9.30 | 9.56 | 9.23 | 9.43 | 9.43 | 2.06% | 210,918 |
| Dec 11, 2025 | 9.46 | 9.67 | 9.16 | 9.24 | 9.24 | -1.91% | 173,018 |
| Dec 10, 2025 | 9.20 | 9.53 | 9.00 | 9.42 | 9.42 | 1.62% | 202,597 |
| Dec 9, 2025 | 9.81 | 10.07 | 9.12 | 9.27 | 9.27 | -5.98% | 221,606 |
| Dec 8, 2025 | 9.62 | 10.18 | 9.38 | 9.86 | 9.86 | 0.92% | 224,033 |
| Dec 5, 2025 | 9.89 | 10.31 | 9.69 | 9.77 | 9.77 | -0.51% | 296,568 |
| Dec 4, 2025 | 9.68 | 10.02 | 9.33 | 9.82 | 9.82 | 0.51% | 320,153 |
| Dec 3, 2025 | 9.55 | 10.00 | 9.05 | 9.77 | 9.77 | 9.28% | 957,032 |
| Dec 2, 2025 | 9.00 | 9.21 | 8.58 | 8.94 | 8.94 | -0.11% | 393,890 |
| Dec 1, 2025 | 9.26 | 9.35 | 8.75 | 8.95 | 8.95 | -4.69% | 143,062 |
| Nov 28, 2025 | 9.40 | 9.59 | 9.07 | 9.39 | 9.39 | 0.21% | 124,213 |
| Nov 26, 2025 | 9.50 | 9.85 | 9.34 | 9.37 | 9.37 | -0.43% | 416,446 |
| Nov 25, 2025 | 8.76 | 9.45 | 8.21 | 9.41 | 9.41 | 8.91% | 343,380 |
| Nov 24, 2025 | 8.42 | 8.89 | 8.38 | 8.64 | 8.64 | 3.47% | 217,518 |
| Nov 21, 2025 | 7.86 | 8.46 | 7.82 | 8.35 | 8.35 | 6.10% | 280,040 |
| Nov 20, 2025 | 8.09 | 8.80 | 7.81 | 7.87 | 7.87 | 7.22% | 691,113 |
| Nov 19, 2025 | 7.50 | 7.77 | 7.25 | 7.34 | 7.34 | -3.29% | 223,334 |
| Nov 18, 2025 | 7.33 | 7.73 | 7.27 | 7.59 | 7.59 | 2.15% | 378,888 |
| Nov 17, 2025 | 7.47 | 7.73 | 7.24 | 7.43 | 7.43 | 0.81% | 162,327 |
| Nov 14, 2025 | 6.98 | 7.55 | 6.81 | 7.37 | 7.37 | 4.39% | 793,793 |
| Nov 13, 2025 | 7.54 | 7.72 | 6.89 | 7.06 | 7.06 | -7.23% | 142,460 |
| Nov 12, 2025 | 7.76 | 7.93 | 7.45 | 7.61 | 7.61 | -1.93% | 1,841,306 |
| Nov 11, 2025 | 7.39 | 7.78 | 7.25 | 7.76 | 7.76 | 4.44% | 1,550,054 |
| Nov 10, 2025 | 7.82 | 7.87 | 6.68 | 7.43 | 7.43 | -1.72% | 232,936 |
| Nov 7, 2025 | 6.80 | 7.93 | 6.80 | 7.56 | 7.56 | 10.04% | 1,260,370 |
| Nov 6, 2025 | 6.44 | 6.91 | 6.23 | 6.87 | 6.87 | 4.89% | 138,381 |
| Nov 5, 2025 | 6.23 | 6.90 | 6.23 | 6.55 | 6.55 | 4.97% | 86,016 |