Skip to main content
Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
13.35
-0.09 (-0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
13.35
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Design Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.4413.6713.0313.3513.35-0.67%2,909,250
Jun 25, 202613.9514.4113.3713.4413.44-2.47%630,024
Jun 24, 202613.7314.6313.6013.7813.780.29%790,565
Jun 23, 202613.5214.1113.4213.7413.740.29%676,376
Jun 22, 202612.4413.7412.4413.7013.7010.13%823,778
Jun 18, 202612.1812.6811.9312.4412.444.27%1,036,689
Jun 17, 202610.7912.1210.7811.9311.9311.29%1,021,731
Jun 16, 202611.1411.2410.4510.7210.72-3.77%626,119
Jun 15, 202611.0911.3611.0411.1411.141.55%823,822
Jun 12, 202610.5111.0410.5110.9710.974.18%562,644
Jun 11, 202610.7010.8410.3110.5310.53-1.22%696,595
Jun 10, 202610.5311.1310.5210.6610.661.04%614,656
Jun 9, 202610.6310.8410.2510.5510.550.86%466,560
Jun 8, 202610.7611.0010.1110.4610.46-1.78%700,136
Jun 5, 202610.6910.9210.5110.6510.65-1.02%791,295
Jun 4, 202610.4410.8810.4310.7610.763.07%388,359
Jun 3, 202610.1510.6010.1510.4410.442.65%633,640
Jun 2, 202610.3010.399.8710.1710.17-2.59%1,052,678
Jun 1, 202610.4110.7810.1110.4410.44-0.38%1,522,331
May 29, 202610.7110.8110.3310.4810.48-2.42%1,595,146
May 28, 202611.8011.8010.6710.7410.74-3.24%625,248
May 27, 202611.5011.8811.0611.1011.10-2.63%842,697
May 26, 202610.9911.6810.9811.4011.403.92%1,035,824
May 22, 202611.0711.4310.8010.9710.97-0.36%1,040,814
May 21, 202611.0811.2010.7011.0111.01-0.81%1,127,564
May 20, 202610.6011.5610.3111.1011.105.82%2,502,233
May 19, 202610.6910.8910.1010.4910.49-1.96%2,165,371
May 18, 202615.7616.9510.0010.7010.70-25.54%7,646,239
May 15, 202614.3114.4313.8514.3714.37-1.17%623,613
May 14, 202615.6215.6214.4014.5414.54-6.91%296,995
May 13, 202615.6915.9515.2115.6215.62-1.08%764,119
May 12, 202615.6716.2015.3615.7915.791.15%496,922
May 11, 202614.5015.7514.3615.6115.619.77%721,866
May 8, 202614.0214.6013.9714.2214.220.85%402,991
May 7, 202614.5514.6813.9614.1014.10-3.09%394,077
May 6, 202613.1814.5812.9514.5514.558.50%783,482
May 5, 202613.3413.7813.1913.4113.411.82%677,232
May 4, 202613.4514.1913.1313.1713.17-0.98%414,236
May 1, 202613.5113.9612.9513.3013.30-2.21%498,669
Apr 30, 202615.7615.7613.5713.6013.60-13.87%1,000,166
Apr 29, 202613.0017.2512.9915.7915.7923.26%2,691,593
Apr 28, 202612.7713.2412.7712.8112.81-219,119
Apr 27, 202612.4813.1512.4712.8112.812.23%318,418
Apr 24, 202612.9613.1111.9412.5312.53-1.96%413,178
Apr 23, 202613.3413.4212.6712.7812.78-4.41%548,594
Apr 22, 202613.3113.5113.1413.3713.370.60%493,739
Apr 21, 202613.1613.5412.8113.2913.290.99%453,772
Apr 20, 202613.0213.4212.5713.1613.160.30%152,780
Apr 17, 202612.7913.5012.6013.1213.124.88%302,672
Apr 16, 202612.7612.7612.2012.5112.51-1.88%563,851
Apr 15, 202612.6212.9812.4412.7512.750.87%428,276
Apr 14, 202612.3012.7412.3012.6412.642.35%311,396
Apr 13, 202612.1812.4712.1112.3512.351.56%132,013
Apr 10, 202612.5012.5711.9212.1612.16-2.64%193,932
Apr 9, 202612.5312.7912.2312.4912.49-1.42%203,992
Apr 8, 202612.7112.8412.3012.6712.673.68%312,585
Apr 7, 202612.4812.7511.9012.2212.22-2.47%364,706
Apr 6, 202611.3012.6211.2712.5312.5311.58%719,351
Apr 2, 202610.7811.3010.7111.2311.232.00%314,296
Apr 1, 202610.7411.1810.7411.0111.013.48%331,738
Mar 31, 202610.5511.0210.5510.6410.642.60%267,928
Mar 30, 202610.5210.7010.3010.3710.37-1.52%183,373
Mar 27, 202610.6810.8010.3310.5310.53-1.68%184,542
Mar 26, 202610.5210.9310.5210.7110.71-0.19%153,916
Mar 25, 202610.4110.9710.4110.7310.734.07%317,782
Mar 24, 202610.0610.399.9010.3110.311.38%187,752
Mar 23, 202610.5110.619.9810.1710.17-1.36%277,726
Mar 20, 202610.2610.4910.1710.3110.310.49%394,353
Mar 19, 202610.1810.459.9510.2610.26-0.39%175,114
Mar 18, 202610.9610.9910.2510.3010.30-6.70%354,359
Mar 17, 202610.9811.0910.3211.0411.040.45%393,885
Mar 16, 202610.5811.2310.2410.9910.998.60%1,166,573
Mar 13, 202610.1510.359.8710.1210.121.00%337,829
Mar 12, 20269.8910.169.7610.0210.020.10%244,280
Mar 11, 20269.9910.719.9110.0110.010.20%155,227
Mar 10, 202610.5410.839.699.999.99-3.66%234,324
Mar 9, 20269.9310.439.9310.3710.373.18%163,251
Mar 6, 20269.8610.159.8510.0510.05-0.40%165,569
Mar 5, 202610.3710.379.8710.0910.09-2.70%272,442
Mar 4, 202610.1610.6410.0310.3710.373.70%209,204
Mar 3, 20269.9410.439.8610.0010.00-2.25%219,352
Mar 2, 202610.1910.479.8810.2310.23-2.01%154,333
Feb 27, 202610.5310.7310.3810.4410.44-2.25%115,673
Feb 26, 202611.0011.0010.4110.6810.68-2.64%131,553
Feb 25, 202610.6511.1410.5110.9710.973.49%331,669
Feb 24, 202610.3810.7110.3110.6010.602.42%186,936
Feb 23, 202610.1210.4710.0110.3510.352.37%119,553
Feb 20, 202610.1710.449.8810.1110.11-1.65%172,544
Feb 19, 20269.9810.339.7010.2810.282.49%455,797
Feb 18, 202610.1410.4010.0010.0310.03-0.89%147,075
Feb 17, 202610.0810.259.9110.1210.120.50%144,550
Feb 13, 202610.1010.219.9110.0710.070.20%178,912
Feb 12, 202610.4310.559.9110.0510.05-2.99%128,047
Feb 11, 202610.2210.459.9310.3610.361.27%226,874
Feb 10, 202610.3210.5810.1810.2310.23-1.45%141,144
Feb 9, 202610.2510.5910.0210.3810.381.07%121,241
Feb 6, 202610.2010.339.9310.2710.273.22%246,779
Feb 5, 20269.6610.249.549.959.95-0.50%272,466
Feb 4, 202610.3610.689.8510.0010.00-3.57%229,056
Feb 3, 202610.4110.7510.2410.3710.37-0.38%148,785