Skip to main content
Design Therapeutics, Inc. (DSGN)
NASDAQ: DSGN · Real-Time Price · USD
12.81
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Design Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 202610.1510.7310.1510.4110.411.96%245,688
Jan 30, 202610.4810.699.8210.2110.21-3.41%453,530
Jan 29, 202610.1010.8110.0110.5710.574.34%246,972
Jan 28, 202610.5910.7010.1110.1310.13-4.34%147,934
Jan 27, 202610.5110.9710.4110.5910.591.24%197,903
Jan 26, 202610.0310.579.6610.4610.462.75%1,199,284
Jan 23, 202610.5510.9710.1210.1810.18-4.14%179,698
Jan 22, 20269.5610.809.5410.6210.6211.20%523,013
Jan 21, 20269.459.789.369.559.551.06%165,128
Jan 20, 20269.069.789.069.459.451.83%218,881
Jan 16, 20269.399.759.049.289.28-0.85%234,089
Jan 15, 20269.789.919.019.369.36-4.49%452,439
Jan 14, 20269.5710.019.579.809.802.40%124,941
Jan 13, 20269.069.808.829.579.574.93%164,620
Jan 12, 20269.319.498.849.129.12-2.88%344,428
Jan 9, 20269.299.899.299.399.392.29%167,118
Jan 8, 20269.849.928.879.189.18-6.99%245,764
Jan 7, 20269.3610.179.339.879.8711.90%251,096
Jan 6, 20268.628.988.598.828.821.50%197,111
Jan 5, 20269.079.078.238.698.69-4.51%482,564
Jan 2, 20269.469.718.949.109.10-2.99%220,083
Dec 31, 20259.799.889.239.389.38-4.19%809,724
Dec 30, 20259.7610.019.629.799.79-394,045
Dec 29, 20259.539.829.469.799.791.66%372,391
Dec 26, 20259.679.779.469.639.63-1.13%111,454
Dec 24, 20259.7210.089.699.749.741.46%136,074
Dec 23, 20259.8010.079.449.609.60-3.61%939,766
Dec 22, 20259.7310.119.659.969.962.89%791,321
Dec 19, 20259.039.838.439.689.687.44%886,535
Dec 18, 20258.939.448.809.019.011.69%2,440,812
Dec 17, 20259.659.688.698.868.86-7.90%749,836
Dec 16, 20259.099.639.089.629.625.48%144,763
Dec 15, 20259.539.569.089.129.12-3.29%105,690
Dec 12, 20259.309.569.239.439.432.06%210,918
Dec 11, 20259.469.679.169.249.24-1.91%173,018
Dec 10, 20259.209.539.009.429.421.62%202,597
Dec 9, 20259.8110.079.129.279.27-5.98%221,606
Dec 8, 20259.6210.189.389.869.860.92%224,033
Dec 5, 20259.8910.319.699.779.77-0.51%296,568
Dec 4, 20259.6810.029.339.829.820.51%320,153
Dec 3, 20259.5510.009.059.779.779.28%957,032