Design Therapeutics, Inc. DSGN
NASDAQ · United States · Health Technology
$12.34+0.10 (+0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12.34 | +0.82% | $12.62 | $12.94 | $12.24 | 565.84K |
| 2026-10-01 | $12.24 | -2.63% | $12.50 | $12.82 | $12.21 | 346.60K |
| 2026-09-30 | $12.57 | -0.40% | $12.70 | $12.82 | $12.40 | 589.50K |
| 2026-09-29 | $12.62 | +2.10% | $12.51 | $12.75 | $12.02 | 655.80K |
| 2026-09-28 | $12.36 | +1.98% | $12.09 | $12.49 | $11.85 | 433.10K |
| 2026-09-25 | $12.12 | -0.98% | $12.29 | $12.51 | $11.97 | 434.50K |
| 2026-09-24 | $12.24 | -0.97% | $12.32 | $12.32 | $11.83 | 459.70K |
| 2026-09-23 | $12.36 | -6.08% | $13.07 | $13.24 | $12.12 | 738.30K |
| 2026-09-22 | $13.16 | +4.86% | $12.41 | $13.30 | $12.40 | 506.50K |
| 2026-09-21 | $12.55 | +2.53% | $12.35 | $12.65 | $12.15 | 506.40K |
| 2026-09-18 | $12.24 | -4.45% | $12.81 | $12.88 | $12.24 | 2.56M |
| 2026-09-17 | $12.81 | +2.44% | $12.73 | $12.90 | $12.17 | 601.10K |
| 2026-09-16 | $12.51 | +2.29% | $12.34 | $12.86 | $12.22 | 985.10K |
| 2026-09-15 | $12.23 | -9.58% | $13.47 | $13.52 | $12.16 | 1.28M |
| 2026-09-14 | $13.52 | -7.59% | $14.71 | $14.76 | $13.43 | 1.26M |
| 2026-09-11 | $14.63 | -1.15% | $14.99 | $15.14 | $14.43 | 715.20K |
| 2026-09-10 | $14.80 | -1.46% | $14.81 | $15.00 | $14.51 | 653.00K |
| 2026-09-09 | $15.02 | -1.38% | $15.12 | $15.49 | $14.87 | 821.10K |
| 2026-09-08 | $15.23 | +0.59% | $15.00 | $15.39 | $14.71 | 775.10K |
| 2026-09-04 | $15.14 | +0.73% | $14.96 | $15.35 | $14.96 | 256.60K |
| 2026-09-03 | $15.03 | -3.22% | $15.49 | $15.49 | $14.83 | 376.20K |
| 2026-09-02 | $15.53 | +2.58% | $15.25 | $15.75 | $15.17 | 1.00M |
| 2026-09-01 | $15.14 | +0.33% | $14.95 | $15.22 | $14.64 | 477.00K |
| 2026-08-31 | $15.09 | -0.13% | $15.00 | $15.21 | $14.38 | 704.40K |
| 2026-08-28 | $15.11 | -0.92% | $15.12 | $15.36 | $14.80 | 820.80K |
| 2026-08-27 | $15.25 | -2.18% | $15.58 | $15.79 | $15.20 | 389.20K |
| 2026-08-26 | $15.59 | -0.57% | $15.60 | $15.83 | $15.30 | 718.70K |
| 2026-08-25 | $15.68 | +2.95% | $15.44 | $15.96 | $15.27 | 608.10K |
| 2026-08-24 | $15.23 | +1.60% | $14.91 | $15.47 | $14.64 | 408.70K |
| 2026-08-21 | $14.99 | -3.66% | $15.66 | $15.83 | $14.98 | 551.80K |
| 2026-08-20 | $15.56 | -2.38% | $15.69 | $15.83 | $15.31 | 511.00K |
| 2026-08-19 | $15.94 | +4.39% | $15.50 | $16.12 | $15.30 | 706.40K |
| 2026-08-18 | $15.27 | +1.13% | $14.97 | $15.39 | $14.85 | 918.00K |
| 2026-08-17 | $15.10 | +1.82% | $14.75 | $15.11 | $14.31 | 544.30K |
| 2026-08-14 | $14.83 | +3.06% | $14.41 | $14.86 | $14.02 | 259.80K |
| 2026-08-13 | $14.39 | -1.84% | $14.77 | $14.89 | $14.36 | 406.80K |
| 2026-08-12 | $14.66 | +0.27% | $14.70 | $14.90 | $14.53 | 465.70K |
| 2026-08-11 | $14.62 | +2.02% | $14.37 | $14.72 | $14.20 | 313.40K |
| 2026-08-10 | $14.33 | +2.43% | $14.02 | $14.49 | $13.88 | 490.50K |
| 2026-08-07 | $13.99 | +1.60% | $13.97 | $14.17 | $13.65 | 418.90K |
| 2026-08-06 | $13.77 | +1.47% | $13.54 | $14.14 | $13.51 | 353.70K |
| 2026-08-05 | $13.57 | +2.80% | $13.36 | $13.65 | $13.08 | 472.10K |
| 2026-08-04 | $13.20 | +3.45% | $12.89 | $13.23 | $12.61 | 273.50K |
| 2026-08-03 | $12.76 | +4.76% | $12.04 | $12.80 | $11.67 | 477.90K |
| 2026-07-31 | $12.18 | -3.49% | $12.62 | $13.36 | $12.06 | 628.30K |
| 2026-07-30 | $12.62 | +4.99% | $12.05 | $12.82 | $12.05 | 539.50K |
| 2026-07-29 | $12.02 | +1.26% | $11.94 | $12.28 | $11.78 | 555.00K |
| 2026-07-28 | $11.87 | -0.08% | $11.88 | $12.14 | $11.45 | 489.10K |
| 2026-07-27 | $11.88 | +0.85% | $12.85 | $12.85 | $11.77 | 323.10K |
| 2026-07-24 | $11.78 | +1.29% | $11.69 | $12.08 | $11.37 | 417.10K |
| 2026-07-23 | $11.63 | -1.27% | $11.56 | $11.86 | $11.51 | 403.10K |
| 2026-07-22 | $11.78 | -2.32% | $12.04 | $12.06 | $11.67 | 469.90K |
| 2026-07-21 | $12.06 | +1.60% | $11.91 | $12.10 | $11.79 | 413.30K |
| 2026-07-20 | $11.87 | -5.57% | $12.57 | $12.89 | $11.79 | 433.90K |
| 2026-07-17 | $12.57 | -0.32% | $12.29 | $12.92 | $12.19 | 468.20K |
| 2026-07-16 | $12.61 | -6.73% | $13.46 | $14.15 | $12.29 | 900.80K |
| 2026-07-15 | $13.52 | -1.10% | $13.62 | $13.75 | $13.28 | 396.30K |
| 2026-07-14 | $13.67 | -1.34% | $14.07 | $14.83 | $13.62 | 582.40K |
| 2026-07-13 | $13.85 | -8.79% | $14.96 | $15.20 | $13.58 | 654.60K |
| 2026-07-10 | $15.19 | -1.49% | $15.42 | $15.55 | $14.20 | 836.50K |
| 2026-07-09 | $15.42 | +0.92% | $15.31 | $15.74 | $14.93 | 644.10K |
| 2026-07-08 | $15.28 | +3.87% | $14.68 | $15.35 | $14.40 | 1.04M |
| 2026-07-07 | $14.71 | -0.94% | $14.97 | $15.22 | $14.41 | 1.14M |
| 2026-07-06 | $14.85 | -5.05% | $15.60 | $15.86 | $14.35 | 949.40K |
| 2026-07-02 | $15.64 | +6.68% | $14.74 | $15.67 | $14.22 | 1.58M |
| 2026-07-01 | $14.66 | +1.31% | $14.36 | $14.68 | $13.53 | 1.22M |
| 2026-06-30 | $14.47 | +1.62% | $14.25 | $15.31 | $13.90 | 1.20M |
| 2026-06-29 | $14.24 | +6.67% | $13.48 | $14.39 | $13.32 | 1.50M |
| 2026-06-26 | $13.35 | -0.67% | $13.44 | $13.67 | $13.03 | 2.91M |
| 2026-06-25 | $13.44 | -2.47% | $13.95 | $14.41 | $13.37 | 630.00K |
| 2026-06-24 | $13.78 | +0.29% | $13.73 | $14.63 | $13.60 | 790.50K |
| 2026-06-23 | $13.74 | +0.29% | $13.52 | $14.11 | $13.42 | 676.40K |
| 2026-06-22 | $13.70 | +10.13% | $12.44 | $13.74 | $12.44 | 823.70K |
| 2026-06-18 | $12.44 | +4.27% | $12.18 | $12.68 | $11.93 | 1.04M |
| 2026-06-17 | $11.93 | +11.29% | $10.79 | $12.12 | $10.78 | 1.02M |
| 2026-06-16 | $10.72 | -3.77% | $11.14 | $11.24 | $10.45 | 626.10K |
| 2026-06-15 | $11.14 | +1.55% | $11.09 | $11.36 | $11.04 | 822.40K |
| 2026-06-12 | $10.97 | +4.18% | $10.51 | $11.04 | $10.51 | 562.60K |
| 2026-06-11 | $10.53 | -1.22% | $10.70 | $10.84 | $10.31 | 696.60K |
| 2026-06-10 | $10.66 | +1.04% | $10.53 | $11.13 | $10.52 | 614.70K |
| 2026-06-09 | $10.55 | +0.86% | $10.63 | $10.84 | $10.25 | 466.60K |
| 2026-06-08 | $10.46 | -1.78% | $10.76 | $11.00 | $10.11 | 700.10K |
| 2026-06-05 | $10.65 | -1.02% | $10.69 | $10.92 | $10.51 | 791.30K |
| 2026-06-04 | $10.76 | +3.07% | $10.44 | $10.88 | $10.43 | 388.40K |
| 2026-06-03 | $10.44 | +2.65% | $10.15 | $10.60 | $10.15 | 633.60K |
| 2026-06-02 | $10.17 | -2.59% | $10.30 | $10.39 | $9.87 | 1.05M |
| 2026-06-01 | $10.44 | -0.38% | $10.41 | $10.77 | $10.11 | 1.52M |
| 2026-05-29 | $10.48 | -2.42% | $10.71 | $10.81 | $10.33 | 1.60M |
| 2026-05-28 | $10.74 | -3.24% | $11.80 | $11.80 | $10.67 | 625.20K |
| 2026-05-27 | $11.10 | -2.63% | $11.50 | $11.88 | $11.06 | 842.70K |