Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
10.15
-0.53 (-4.96%)
At close: Nov 2, 2026, 4:00 PM EST
9.00
-1.15 (-11.33%)
Pre-market: Nov 3, 2026, 4:32 AM EST
Design Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.70 | 10.74 | 10.13 | 10.15 | 10.15 | -4.96% | 288,498 |
| Oct 30, 2026 | 10.96 | 11.17 | 10.51 | 10.68 | 10.68 | -3.44% | 249,544 |
| Oct 29, 2026 | 11.13 | 11.43 | 10.78 | 11.06 | 11.06 | -0.18% | 276,604 |
| Oct 28, 2026 | 10.53 | 11.08 | 10.34 | 11.08 | 11.08 | 4.23% | 522,014 |
| Oct 27, 2026 | 10.29 | 10.80 | 10.13 | 10.63 | 10.63 | 2.80% | 388,875 |
| Oct 26, 2026 | 10.26 | 10.53 | 10.09 | 10.34 | 10.34 | 0.98% | 316,692 |
| Oct 23, 2026 | 10.42 | 10.42 | 10.10 | 10.24 | 10.24 | -2.38% | 210,365 |
| Oct 22, 2026 | 10.58 | 10.85 | 10.44 | 10.49 | 10.49 | -2.24% | 270,713 |
| Oct 21, 2026 | 11.09 | 11.25 | 10.65 | 10.73 | 10.73 | -3.33% | 328,964 |
| Oct 20, 2026 | 10.65 | 11.50 | 10.65 | 11.10 | 11.10 | 4.32% | 580,795 |
| Oct 19, 2026 | 10.42 | 10.95 | 10.35 | 10.64 | 10.64 | 3.20% | 359,205 |
| Oct 16, 2026 | 10.46 | 10.50 | 10.16 | 10.31 | 10.31 | -1.62% | 854,547 |
| Oct 15, 2026 | 9.81 | 10.61 | 9.81 | 10.48 | 10.48 | 7.71% | 503,989 |
| Oct 14, 2026 | 9.65 | 9.99 | 9.48 | 9.73 | 9.73 | -0.51% | 1,046,732 |
| Oct 13, 2026 | 10.84 | 10.98 | 9.48 | 9.78 | 9.78 | -10.36% | 727,431 |
| Oct 12, 2026 | 11.67 | 11.82 | 10.89 | 10.91 | 10.91 | -6.35% | 304,300 |
| Oct 9, 2026 | 11.47 | 11.92 | 11.40 | 11.65 | 11.65 | 1.39% | 356,594 |
| Oct 8, 2026 | 11.55 | 11.83 | 11.14 | 11.49 | 11.49 | -1.71% | 674,849 |
| Oct 7, 2026 | 11.82 | 12.06 | 11.58 | 11.69 | 11.69 | -2.34% | 344,454 |
| Oct 6, 2026 | 12.41 | 12.52 | 11.78 | 11.97 | 11.97 | -3.62% | 642,530 |
| Oct 5, 2026 | 12.37 | 12.68 | 12.04 | 12.42 | 12.42 | 0.65% | 680,775 |
| Oct 2, 2026 | 12.62 | 12.95 | 12.24 | 12.34 | 12.34 | 0.82% | 565,845 |
| Oct 1, 2026 | 12.50 | 12.82 | 12.21 | 12.24 | 12.24 | -2.63% | 346,590 |
| Sep 30, 2026 | 12.70 | 12.82 | 12.40 | 12.57 | 12.57 | -0.40% | 589,520 |
| Sep 29, 2026 | 12.51 | 12.75 | 12.02 | 12.62 | 12.62 | 2.10% | 655,799 |
| Sep 28, 2026 | 12.09 | 12.49 | 11.85 | 12.36 | 12.36 | 1.98% | 433,133 |
| Sep 25, 2026 | 12.29 | 12.51 | 11.97 | 12.12 | 12.12 | -0.98% | 434,501 |
| Sep 24, 2026 | 12.32 | 12.32 | 11.83 | 12.24 | 12.24 | -0.97% | 459,742 |
| Sep 23, 2026 | 13.07 | 13.25 | 12.12 | 12.36 | 12.36 | -6.08% | 738,275 |
| Sep 22, 2026 | 12.41 | 13.30 | 12.40 | 13.16 | 13.16 | 4.86% | 506,539 |
| Sep 21, 2026 | 12.35 | 12.65 | 12.15 | 12.55 | 12.55 | 2.53% | 506,442 |
| Sep 18, 2026 | 12.81 | 12.88 | 12.24 | 12.24 | 12.24 | -4.45% | 2,554,959 |
| Sep 17, 2026 | 12.73 | 12.90 | 12.17 | 12.81 | 12.81 | 2.44% | 601,179 |
| Sep 16, 2026 | 12.34 | 12.86 | 12.22 | 12.51 | 12.51 | 2.29% | 985,135 |
| Sep 15, 2026 | 13.47 | 13.52 | 12.16 | 12.23 | 12.23 | -9.58% | 1,280,373 |
| Sep 14, 2026 | 14.71 | 14.76 | 13.43 | 13.52 | 13.52 | -7.59% | 1,256,897 |
| Sep 11, 2026 | 14.99 | 15.14 | 14.43 | 14.63 | 14.63 | -1.15% | 715,238 |
| Sep 10, 2026 | 14.81 | 15.00 | 14.51 | 14.80 | 14.80 | -1.46% | 652,997 |
| Sep 9, 2026 | 15.12 | 15.49 | 14.87 | 15.02 | 15.02 | -1.38% | 821,136 |
| Sep 8, 2026 | 15.00 | 15.39 | 14.71 | 15.23 | 15.23 | 0.59% | 775,062 |
| Sep 4, 2026 | 14.96 | 15.35 | 14.96 | 15.14 | 15.14 | 0.73% | 256,617 |
| Sep 3, 2026 | 15.49 | 15.49 | 14.83 | 15.03 | 15.03 | -3.22% | 376,169 |
| Sep 2, 2026 | 15.25 | 15.75 | 15.17 | 15.53 | 15.53 | 2.58% | 1,003,357 |
| Sep 1, 2026 | 14.95 | 15.22 | 14.64 | 15.14 | 15.14 | 0.33% | 476,963 |
| Aug 31, 2026 | 15.00 | 15.21 | 14.38 | 15.09 | 15.09 | -0.13% | 704,386 |
| Aug 28, 2026 | 15.12 | 15.36 | 14.80 | 15.11 | 15.11 | -0.92% | 820,755 |
| Aug 27, 2026 | 15.58 | 15.79 | 15.20 | 15.25 | 15.25 | -2.18% | 389,230 |
| Aug 26, 2026 | 15.60 | 15.83 | 15.30 | 15.59 | 15.59 | -0.57% | 718,728 |
| Aug 25, 2026 | 15.44 | 15.96 | 15.27 | 15.68 | 15.68 | 2.95% | 608,109 |
| Aug 24, 2026 | 14.91 | 15.47 | 14.64 | 15.23 | 15.23 | 1.60% | 408,654 |