Design Therapeutics, Inc. (DSGN)

NASDAQ: DSGN · Real-Time Price · USD

14.39

-0.27 (-1.84%)

At close: Aug 13, 2026, 4:00 PM EDT

14.30

-0.09 (-0.63%)

Pre-market: Aug 14, 2026, 8:25 AM EDT

Design Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	14.77	14.89	14.37	14.39	14.39	-1.84%	406,836
Aug 12, 2026	14.70	14.90	14.53	14.66	14.66	0.27%	396,759
Aug 11, 2026	14.37	14.72	14.20	14.62	14.62	2.02%	310,327
Aug 10, 2026	14.02	14.49	13.88	14.33	14.33	2.43%	490,542
Aug 7, 2026	13.97	14.17	13.65	13.99	13.99	1.60%	418,867
Aug 6, 2026	13.54	14.14	13.51	13.77	13.77	1.47%	353,680
Aug 5, 2026	13.36	13.65	13.08	13.57	13.57	2.80%	467,556
Aug 4, 2026	12.89	13.23	12.62	13.20	13.20	3.45%	273,481
Aug 3, 2026	12.04	12.80	11.67	12.76	12.76	4.76%	477,904
Jul 31, 2026	12.62	13.36	12.06	12.18	12.18	-3.49%	628,260
Jul 30, 2026	12.05	12.82	12.05	12.62	12.62	4.99%	539,475
Jul 29, 2026	11.94	12.28	11.78	12.02	12.02	1.26%	555,043
Jul 28, 2026	11.88	12.14	11.45	11.87	11.87	-0.08%	489,036
Jul 27, 2026	12.86	12.86	11.77	11.88	11.88	0.85%	323,089
Jul 24, 2026	11.69	12.08	11.37	11.78	11.78	1.29%	417,044
Jul 23, 2026	11.56	11.86	11.51	11.63	11.63	-1.27%	402,993
Jul 22, 2026	12.04	12.06	11.67	11.78	11.78	-2.32%	469,818
Jul 21, 2026	11.91	12.10	11.79	12.06	12.06	1.60%	413,066
Jul 20, 2026	12.57	12.89	11.79	11.87	11.87	-5.57%	433,762
Jul 17, 2026	12.29	12.92	12.19	12.57	12.57	-0.32%	468,165
Jul 16, 2026	13.46	14.16	12.29	12.61	12.61	-6.73%	900,802
Jul 15, 2026	13.62	13.75	13.28	13.52	13.52	-1.10%	396,307
Jul 14, 2026	14.07	14.83	13.62	13.67	13.67	-1.34%	582,411
Jul 13, 2026	14.96	15.20	13.58	13.86	13.86	-8.79%	654,555
Jul 10, 2026	15.42	15.55	14.20	15.19	15.19	-1.49%	799,448
Jul 9, 2026	15.31	15.74	14.93	15.42	15.42	0.92%	644,062
Jul 8, 2026	14.68	15.35	14.40	15.28	15.28	3.87%	1,036,385
Jul 7, 2026	14.97	15.22	14.42	14.71	14.71	-0.94%	1,093,216
Jul 6, 2026	15.60	15.86	14.35	14.85	14.85	-5.05%	949,407
Jul 2, 2026	14.74	15.67	14.22	15.64	15.64	6.68%	1,577,537
Jul 1, 2026	14.36	14.68	13.53	14.66	14.66	1.31%	1,219,712
Jun 30, 2026	14.25	15.31	13.90	14.47	14.47	1.62%	1,192,672
Jun 29, 2026	13.48	14.39	13.32	14.24	14.24	6.67%	1,493,998
Jun 26, 2026	13.44	13.67	13.03	13.35	13.35	-0.67%	2,909,250
Jun 25, 2026	13.95	14.41	13.37	13.44	13.44	-2.47%	630,024
Jun 24, 2026	13.73	14.63	13.60	13.78	13.78	0.29%	790,565
Jun 23, 2026	13.52	14.11	13.42	13.74	13.74	0.29%	676,376
Jun 22, 2026	12.44	13.74	12.44	13.70	13.70	10.13%	823,778
Jun 18, 2026	12.18	12.68	11.93	12.44	12.44	4.27%	1,036,689
Jun 17, 2026	10.79	12.12	10.78	11.93	11.93	11.29%	1,021,731
Jun 16, 2026	11.14	11.24	10.45	10.72	10.72	-3.77%	626,119
Jun 15, 2026	11.09	11.36	11.04	11.14	11.14	1.55%	823,822
Jun 12, 2026	10.51	11.04	10.51	10.97	10.97	4.18%	562,644
Jun 11, 2026	10.70	10.84	10.31	10.53	10.53	-1.22%	696,595
Jun 10, 2026	10.53	11.13	10.52	10.66	10.66	1.04%	614,656
Jun 9, 2026	10.63	10.84	10.25	10.55	10.55	0.86%	466,560
Jun 8, 2026	10.76	11.00	10.11	10.46	10.46	-1.78%	700,136
Jun 5, 2026	10.69	10.92	10.51	10.65	10.65	-1.02%	791,295
Jun 4, 2026	10.44	10.88	10.43	10.76	10.76	3.07%	388,359
Jun 3, 2026	10.15	10.60	10.15	10.44	10.44	2.65%	633,640