Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
10.97
-0.04 (-0.36%)
At close: May 22, 2026, 4:00 PM EDT
10.99
+0.02 (0.18%)
After-hours: May 22, 2026, 5:28 PM EDT
Design Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.07 | 11.43 | 10.80 | 10.97 | 10.97 | -0.36% | 1,040,711 |
| May 21, 2026 | 11.08 | 11.20 | 10.70 | 11.01 | 11.01 | -0.81% | 1,127,464 |
| May 20, 2026 | 10.60 | 11.56 | 10.31 | 11.10 | 11.10 | 5.82% | 2,502,113 |
| May 19, 2026 | 10.69 | 10.89 | 10.10 | 10.49 | 10.49 | -1.96% | 2,163,991 |
| May 18, 2026 | 15.76 | 16.95 | 10.00 | 10.70 | 10.70 | -25.54% | 7,574,297 |
| May 15, 2026 | 14.31 | 14.43 | 13.85 | 14.37 | 14.37 | -1.17% | 623,613 |
| May 14, 2026 | 15.62 | 15.62 | 14.40 | 14.54 | 14.54 | -6.91% | 296,995 |
| May 13, 2026 | 15.69 | 15.95 | 15.21 | 15.62 | 15.62 | -1.08% | 764,119 |
| May 12, 2026 | 15.67 | 16.20 | 15.36 | 15.79 | 15.79 | 1.15% | 496,922 |
| May 11, 2026 | 14.50 | 15.75 | 14.36 | 15.61 | 15.61 | 9.77% | 721,866 |
| May 8, 2026 | 14.02 | 14.60 | 13.97 | 14.22 | 14.22 | 0.85% | 402,991 |
| May 7, 2026 | 14.55 | 14.68 | 13.96 | 14.10 | 14.10 | -3.09% | 394,077 |
| May 6, 2026 | 13.18 | 14.58 | 12.95 | 14.55 | 14.55 | 8.50% | 783,482 |
| May 5, 2026 | 13.34 | 13.78 | 13.19 | 13.41 | 13.41 | 1.82% | 677,232 |
| May 4, 2026 | 13.45 | 14.19 | 13.13 | 13.17 | 13.17 | -0.98% | 414,236 |
| May 1, 2026 | 13.51 | 13.96 | 12.95 | 13.30 | 13.30 | -2.21% | 498,669 |
| Apr 30, 2026 | 15.76 | 15.76 | 13.57 | 13.60 | 13.60 | -13.87% | 1,000,166 |
| Apr 29, 2026 | 13.00 | 17.25 | 12.99 | 15.79 | 15.79 | 23.26% | 2,691,593 |
| Apr 28, 2026 | 12.77 | 13.24 | 12.77 | 12.81 | 12.81 | - | 219,119 |
| Apr 27, 2026 | 12.48 | 13.15 | 12.47 | 12.81 | 12.81 | 2.23% | 318,418 |
| Apr 24, 2026 | 12.96 | 13.11 | 11.94 | 12.53 | 12.53 | -1.96% | 413,178 |
| Apr 23, 2026 | 13.34 | 13.42 | 12.67 | 12.78 | 12.78 | -4.41% | 548,594 |
| Apr 22, 2026 | 13.31 | 13.51 | 13.14 | 13.37 | 13.37 | 0.60% | 493,739 |
| Apr 21, 2026 | 13.16 | 13.54 | 12.81 | 13.29 | 13.29 | 0.99% | 453,772 |
| Apr 20, 2026 | 13.02 | 13.42 | 12.57 | 13.16 | 13.16 | 0.30% | 152,780 |
| Apr 17, 2026 | 12.79 | 13.50 | 12.60 | 13.12 | 13.12 | 4.88% | 302,672 |
| Apr 16, 2026 | 12.76 | 12.76 | 12.20 | 12.51 | 12.51 | -1.88% | 563,851 |
| Apr 15, 2026 | 12.62 | 12.98 | 12.44 | 12.75 | 12.75 | 0.87% | 428,276 |
| Apr 14, 2026 | 12.30 | 12.74 | 12.30 | 12.64 | 12.64 | 2.35% | 311,396 |
| Apr 13, 2026 | 12.18 | 12.47 | 12.11 | 12.35 | 12.35 | 1.56% | 132,013 |
| Apr 10, 2026 | 12.50 | 12.57 | 11.92 | 12.16 | 12.16 | -2.64% | 193,932 |
| Apr 9, 2026 | 12.53 | 12.79 | 12.23 | 12.49 | 12.49 | -1.42% | 203,992 |
| Apr 8, 2026 | 12.71 | 12.84 | 12.30 | 12.67 | 12.67 | 3.68% | 312,585 |
| Apr 7, 2026 | 12.48 | 12.75 | 11.90 | 12.22 | 12.22 | -2.47% | 364,706 |
| Apr 6, 2026 | 11.30 | 12.62 | 11.27 | 12.53 | 12.53 | 11.58% | 719,351 |
| Apr 2, 2026 | 10.78 | 11.30 | 10.71 | 11.23 | 11.23 | 2.00% | 314,296 |
| Apr 1, 2026 | 10.74 | 11.18 | 10.74 | 11.01 | 11.01 | 3.48% | 331,738 |
| Mar 31, 2026 | 10.55 | 11.02 | 10.55 | 10.64 | 10.64 | 2.60% | 267,928 |
| Mar 30, 2026 | 10.52 | 10.70 | 10.30 | 10.37 | 10.37 | -1.52% | 183,373 |
| Mar 27, 2026 | 10.68 | 10.80 | 10.33 | 10.53 | 10.53 | -1.68% | 184,542 |
| Mar 26, 2026 | 10.52 | 10.93 | 10.52 | 10.71 | 10.71 | -0.19% | 153,916 |
| Mar 25, 2026 | 10.41 | 10.97 | 10.41 | 10.73 | 10.73 | 4.07% | 317,782 |
| Mar 24, 2026 | 10.06 | 10.39 | 9.90 | 10.31 | 10.31 | 1.38% | 187,752 |
| Mar 23, 2026 | 10.51 | 10.61 | 9.98 | 10.17 | 10.17 | -1.36% | 277,726 |
| Mar 20, 2026 | 10.26 | 10.49 | 10.17 | 10.31 | 10.31 | 0.49% | 394,353 |
| Mar 19, 2026 | 10.18 | 10.45 | 9.95 | 10.26 | 10.26 | -0.39% | 175,114 |
| Mar 18, 2026 | 10.96 | 10.99 | 10.25 | 10.30 | 10.30 | -6.70% | 354,359 |
| Mar 17, 2026 | 10.98 | 11.09 | 10.32 | 11.04 | 11.04 | 0.45% | 393,885 |
| Mar 16, 2026 | 10.58 | 11.23 | 10.24 | 10.99 | 10.99 | 8.60% | 1,166,573 |
| Mar 13, 2026 | 10.15 | 10.35 | 9.87 | 10.12 | 10.12 | 1.00% | 337,829 |