Design Therapeutics, Inc. (DSGN)

NASDAQ: DSGN · Real-Time Price · USD

9.78

-1.13 (-10.36%)

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

9.73

-0.05 (-0.51%)

After-hours: Oct 13, 2026, 5:26 PM EDT

Design Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	10.84	10.98	9.48	9.78	9.78	-10.36%	727,430
Oct 12, 2026	11.67	11.82	10.89	10.91	10.91	-6.35%	304,299
Oct 9, 2026	11.47	11.92	11.40	11.65	11.65	1.39%	356,592
Oct 8, 2026	11.55	11.83	11.14	11.49	11.49	-1.71%	674,630
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%	641,052
Oct 5, 2026	12.37	12.68	12.04	12.42	12.42	0.65%	680,735
Oct 2, 2026	12.62	12.95	12.24	12.34	12.34	0.82%	565,844
Oct 1, 2026	12.50	12.82	12.21	12.24	12.24	-2.63%	346,533
Sep 30, 2026	12.70	12.82	12.40	12.57	12.57	-0.40%	589,412
Sep 29, 2026	12.51	12.75	12.02	12.62	12.62	2.10%	655,797
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%	434,470
Sep 24, 2026	12.32	12.32	11.83	12.24	12.24	-0.97%	459,741
Sep 23, 2026	13.07	13.25	12.12	12.36	12.36	-6.08%	738,219
Sep 22, 2026	12.41	13.30	12.40	13.16	13.16	4.86%	506,384
Sep 21, 2026	12.35	12.65	12.15	12.55	12.55	2.53%	505,771
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
Aug 21, 2026	15.66	15.83	14.98	14.99	14.99	-3.66%	552,135
Aug 20, 2026	15.69	15.83	15.31	15.56	15.56	-2.38%	511,045
Aug 19, 2026	15.50	16.12	15.30	15.94	15.94	4.39%	706,353
Aug 18, 2026	14.97	15.39	14.85	15.27	15.27	1.13%	917,957
Aug 17, 2026	14.75	15.11	14.31	15.10	15.10	1.82%	544,264
Aug 14, 2026	14.41	14.87	14.02	14.83	14.83	3.06%	259,842
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%	465,709
Aug 11, 2026	14.37	14.72	14.20	14.62	14.62	2.02%	313,443
Aug 10, 2026	14.02	14.49	13.88	14.33	14.33	2.43%	490,560
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%	472,064
Aug 4, 2026	12.89	13.23	12.62	13.20	13.20	3.45%	273,494