Design Therapeutics, Inc. (DSGN)

NASDAQ: DSGN · Real-Time Price · USD

15.64

+0.98 (6.68%)

At close: Jul 2, 2026, 4:00 PM EDT

15.96

+0.32 (2.02%)

After-hours: Jul 2, 2026, 7:17 PM EDT

Design Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	10.30	10.39	9.87	10.17	10.17	-2.59%	1,052,678
Jun 1, 2026	10.41	10.78	10.11	10.44	10.44	-0.38%	1,522,331
May 29, 2026	10.71	10.81	10.33	10.48	10.48	-2.42%	1,595,146
May 28, 2026	11.80	11.80	10.67	10.74	10.74	-3.24%	625,248
May 27, 2026	11.50	11.88	11.06	11.10	11.10	-2.63%	842,697
May 26, 2026	10.99	11.68	10.98	11.40	11.40	3.92%	1,035,824
May 22, 2026	11.07	11.43	10.80	10.97	10.97	-0.36%	1,040,814
May 21, 2026	11.08	11.20	10.70	11.01	11.01	-0.81%	1,127,564
May 20, 2026	10.60	11.56	10.31	11.10	11.10	5.82%	2,502,233
May 19, 2026	10.69	10.89	10.10	10.49	10.49	-1.96%	2,165,371
May 18, 2026	15.76	16.95	10.00	10.70	10.70	-25.54%	7,646,239
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