NASDAQ : DSGN
Design Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 668.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Design Therapeutics, Inc. (DSGN) closed at 10.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.96 | 11.17 | 10.51 | 10.68 | 249,544 | -3.44% |
| 2026-10-29 | 11.13 | 11.425 | 10.775 | 11.06 | 276,604 | -0.18% |
| 2026-10-28 | 10.53 | 11.08 | 10.34 | 11.08 | 522,014 | +4.23% |
| 2026-10-27 | 10.29 | 10.795 | 10.13 | 10.63 | 388,875 | +2.80% |
| 2026-10-26 | 10.26 | 10.53 | 10.09 | 10.34 | 316,692 | +0.98% |
| 2026-10-23 | 10.42 | 10.42 | 10.1 | 10.24 | 210,365 | -2.38% |
| 2026-10-22 | 10.58 | 10.85 | 10.435 | 10.49 | 270,713 | -2.24% |
| 2026-10-21 | 11.09 | 11.25 | 10.65 | 10.73 | 328,964 | -3.33% |
| 2026-10-20 | 10.65 | 11.5 | 10.65 | 11.1 | 580,795 | +4.32% |
| 2026-10-19 | 10.42 | 10.945 | 10.35 | 10.64 | 359,205 | +3.20% |
| 2026-10-16 | 10.46 | 10.5 | 10.16 | 10.31 | 854,547 | -1.62% |
| 2026-10-15 | 9.81 | 10.61 | 9.805 | 10.48 | 503,989 | +7.71% |
| 2026-10-14 | 9.65 | 9.99 | 9.475 | 9.73 | 1,046,732 | -0.51% |
| 2026-10-13 | 10.84 | 10.98 | 9.475 | 9.78 | 727,431 | -10.36% |
| 2026-10-12 | 11.67 | 11.815 | 10.89 | 10.91 | 304,300 | -6.35% |
| 2026-10-09 | 11.47 | 11.92 | 11.4 | 11.65 | 356,594 | +1.39% |
| 2026-10-08 | 11.55 | 11.83 | 11.14 | 11.49 | 674,849 | -1.71% |
| 2026-10-07 | 11.82 | 12.06 | 11.575 | 11.69 | 344,454 | -2.34% |
| 2026-10-06 | 12.41 | 12.515 | 11.78 | 11.97 | 642,530 | -3.62% |
| 2026-10-05 | 12.37 | 12.68 | 12.035 | 12.42 | 680,775 | +0.65% |
| 2026-10-02 | 12.62 | 12.945 | 12.24 | 12.34 | 565,845 | +0.82% |
| 2026-10-01 | 12.5 | 12.82 | 12.21 | 12.24 | 346,590 | -2.63% |
| 2026-09-30 | 12.7 | 12.82 | 12.4 | 12.57 | 589,520 | -0.40% |
| 2026-09-29 | 12.505 | 12.75 | 12.02 | 12.62 | 655,799 | +2.10% |
| 2026-09-28 | 12.09 | 12.486 | 11.85 | 12.36 | 433,133 | +1.98% |
| 2026-09-25 | 12.29 | 12.505 | 11.97 | 12.12 | 434,501 | -0.98% |
| 2026-09-24 | 12.32 | 12.32 | 11.832 | 12.24 | 459,742 | -0.97% |
| 2026-09-23 | 13.07 | 13.245 | 12.12 | 12.36 | 738,275 | -6.08% |
| 2026-09-22 | 12.41 | 13.295 | 12.4 | 13.16 | 506,538 | +4.86% |
| 2026-09-21 | 12.35 | 12.65 | 12.145 | 12.55 | 506,441 | +2.53% |
| 2026-09-18 | 12.81 | 12.88 | 12.24 | 12.24 | 2,554,959 | -4.45% |
| 2026-09-17 | 12.73 | 12.9 | 12.17 | 12.81 | 601,179 | +2.44% |
| 2026-09-16 | 12.34 | 12.86 | 12.22 | 12.505 | 985,135 | +2.29% |
| 2026-09-15 | 13.47 | 13.52 | 12.16 | 12.225 | 1,280,373 | -9.58% |
| 2026-09-14 | 14.71 | 14.76 | 13.43 | 13.52 | 1,256,897 | -7.59% |
| 2026-09-11 | 14.99 | 15.14 | 14.43 | 14.63 | 715,238 | -1.15% |
| 2026-09-10 | 14.81 | 15 | 14.508 | 14.8 | 652,997 | -1.46% |
| 2026-09-09 | 15.12 | 15.49 | 14.87 | 15.02 | 821,136 | -1.38% |
| 2026-09-08 | 15 | 15.39 | 14.71 | 15.23 | 775,062 | +0.59% |
| 2026-09-04 | 14.96 | 15.35 | 14.96 | 15.14 | 256,616 | +0.73% |
| 2026-09-03 | 15.49 | 15.49 | 14.83 | 15.03 | 376,169 | -3.22% |
| 2026-09-02 | 15.25 | 15.75 | 15.17 | 15.53 | 1,003,357 | +2.58% |
| 2026-09-01 | 14.95 | 15.22 | 14.64 | 15.14 | 476,963 | +0.33% |
| 2026-08-31 | 15 | 15.21 | 14.38 | 15.09 | 704,386 | -0.13% |
| 2026-08-28 | 15.12 | 15.36 | 14.8 | 15.11 | 820,755 | -0.92% |
| 2026-08-27 | 15.58 | 15.79 | 15.2 | 15.25 | 389,230 | -2.18% |
| 2026-08-26 | 15.6 | 15.83 | 15.295 | 15.59 | 718,728 | -0.57% |
| 2026-08-25 | 15.44 | 15.96 | 15.27 | 15.68 | 608,109 | +2.95% |
| 2026-08-24 | 14.91 | 15.47 | 14.64 | 15.23 | 408,654 | +1.60% |
| 2026-08-21 | 15.66 | 15.83 | 14.975 | 14.99 | 552,135 | -3.66% |
| 2026-08-20 | 15.69 | 15.83 | 15.31 | 15.56 | 511,045 | -2.38% |
| 2026-08-19 | 15.5 | 16.12 | 15.3 | 15.94 | 706,353 | +4.39% |
| 2026-08-18 | 14.97 | 15.385 | 14.85 | 15.27 | 917,957 | +1.13% |
| 2026-08-17 | 14.75 | 15.11 | 14.31 | 15.1 | 544,264 | +1.82% |
| 2026-08-14 | 14.41 | 14.865 | 14.02 | 14.83 | 259,842 | +3.06% |
| 2026-08-13 | 14.77 | 14.89 | 14.365 | 14.39 | 406,836 | -1.84% |
| 2026-08-12 | 14.7 | 14.895 | 14.53 | 14.66 | 465,709 | +0.27% |
| 2026-08-11 | 14.37 | 14.72 | 14.2 | 14.62 | 313,443 | +2.02% |
| 2026-08-10 | 14.02 | 14.49 | 13.88 | 14.33 | 490,560 | +2.43% |
| 2026-08-07 | 13.97 | 14.17 | 13.65 | 13.99 | 418,867 | +1.60% |
| 2026-08-06 | 13.54 | 14.139 | 13.51 | 13.77 | 353,680 | +1.47% |
| 2026-08-05 | 13.36 | 13.65 | 13.08 | 13.57 | 472,064 | +2.80% |
| 2026-08-04 | 12.89 | 13.23 | 12.615 | 13.2 | 273,494 | +3.45% |
| 2026-08-03 | 12.04 | 12.8 | 11.67 | 12.76 | 477,912 | +4.76% |
| 2026-07-31 | 12.62 | 13.36 | 12.06 | 12.18 | 628,264 | -3.49% |
| 2026-07-30 | 12.045 | 12.82 | 12.045 | 12.62 | 544,638 | +4.99% |
| 2026-07-29 | 11.94 | 12.28 | 11.78 | 12.02 | 555,047 | +1.26% |
| 2026-07-28 | 11.88 | 12.14 | 11.45 | 11.87 | 489,103 | -0.08% |
| 2026-07-27 | 12.855 | 12.855 | 11.77 | 11.88 | 323,092 | +0.85% |
| 2026-07-24 | 11.69 | 12.08 | 11.367 | 11.78 | 417,084 | +1.29% |
| 2026-07-23 | 11.56 | 11.86 | 11.51 | 11.63 | 403,094 | -1.27% |
| 2026-07-22 | 12.04 | 12.055 | 11.67 | 11.78 | 469,896 | -2.32% |
| 2026-07-21 | 11.91 | 12.1 | 11.79 | 12.06 | 413,288 | +1.60% |
| 2026-07-20 | 12.57 | 12.89 | 11.79 | 11.87 | 433,878 | -5.57% |
| 2026-07-17 | 12.29 | 12.917 | 12.19 | 12.57 | 468,167 | -0.32% |
| 2026-07-16 | 13.46 | 14.155 | 12.29 | 12.61 | 900,806 | -6.73% |
| 2026-07-15 | 13.62 | 13.75 | 13.28 | 13.52 | 396,307 | -1.10% |
| 2026-07-14 | 14.07 | 14.83 | 13.62 | 13.67 | 582,411 | -1.34% |
| 2026-07-13 | 14.96 | 15.2 | 13.58 | 13.855 | 654,659 | -8.79% |
| 2026-07-10 | 15.42 | 15.55 | 14.2 | 15.19 | 836,764 | -1.49% |
| 2026-07-09 | 15.31 | 15.74 | 14.93 | 15.42 | 644,099 | +0.92% |
| 2026-07-08 | 14.68 | 15.35 | 14.4 | 15.28 | 1,036,385 | +3.87% |
| 2026-07-07 | 14.97 | 15.22 | 14.415 | 14.71 | 1,136,554 | -0.94% |
| 2026-07-06 | 15.6 | 15.86 | 14.35 | 14.85 | 949,790 | -5.05% |
| 2026-07-02 | 14.74 | 15.67 | 14.22 | 15.64 | 1,578,419 | +6.68% |
| 2026-07-01 | 14.36 | 14.68 | 13.53 | 14.66 | 1,219,998 | +1.31% |
| 2026-06-30 | 14.25 | 15.31 | 13.9 | 14.47 | 1,201,679 | +1.62% |
| 2026-06-29 | 13.48 | 14.39 | 13.32 | 14.24 | 1,495,199 | +6.67% |
| 2026-06-26 | 13.44 | 13.67 | 13.032 | 13.35 | 2,909,250 | -0.67% |
| 2026-06-25 | 13.95 | 14.41 | 13.37 | 13.44 | 630,024 | -2.47% |
| 2026-06-24 | 13.73 | 14.63 | 13.6 | 13.78 | 790,565 | +0.29% |
| 2026-06-23 | 13.52 | 14.11 | 13.42 | 13.74 | 676,376 | +0.29% |
| 2026-06-22 | 12.44 | 13.74 | 12.44 | 13.7 | 823,778 | +10.13% |
| 2026-06-18 | 12.18 | 12.68 | 11.93 | 12.44 | 1,036,689 | +4.27% |
| 2026-06-17 | 10.79 | 12.12 | 10.78 | 11.93 | 1,021,731 | +11.29% |
| 2026-06-16 | 11.14 | 11.24 | 10.45 | 10.72 | 626,119 | -3.77% |
| 2026-06-15 | 11.09 | 11.36 | 11.04 | 11.14 | 823,822 | +1.55% |
| 2026-06-12 | 10.51 | 11.04 | 10.51 | 10.97 | 562,644 | +4.18% |
| 2026-06-11 | 10.7 | 10.84 | 10.31 | 10.53 | 696,595 | -1.22% |
| 2026-06-10 | 10.53 | 11.13 | 10.52 | 10.66 | 614,656 | +1.04% |
| 2026-06-09 | 10.63 | 10.84 | 10.25 | 10.55 | 466,560 | +0.86% |
| 2026-06-08 | 10.76 | 11 | 10.11 | 10.46 | 700,136 | -1.78% |
| 2026-06-05 | 10.69 | 10.92 | 10.51 | 10.65 | 791,295 | -1.02% |
| 2026-06-04 | 10.44 | 10.875 | 10.43 | 10.76 | 388,359 | +3.07% |
| 2026-06-03 | 10.15 | 10.595 | 10.15 | 10.44 | 633,640 | +2.65% |
| 2026-06-02 | 10.3 | 10.39 | 9.87 | 10.17 | 1,052,678 | -2.59% |
| 2026-06-01 | 10.41 | 10.775 | 10.11 | 10.44 | 1,522,331 | -0.38% |
| 2026-05-29 | 10.71 | 10.807 | 10.33 | 10.48 | 1,595,146 | -2.42% |
| 2026-05-28 | 11.798 | 11.798 | 10.67 | 10.74 | 625,248 | -3.24% |
| 2026-05-27 | 11.5 | 11.88 | 11.06 | 11.1 | 842,697 | -2.63% |
| 2026-05-26 | 10.99 | 11.68 | 10.98 | 11.4 | 1,035,824 | +3.92% |
| 2026-05-22 | 11.07 | 11.43 | 10.8 | 10.97 | 1,040,814 | -0.36% |
| 2026-05-21 | 11.08 | 11.2 | 10.7 | 11.01 | 1,127,564 | -0.81% |
| 2026-05-20 | 10.6 | 11.555 | 10.31 | 11.1 | 2,502,233 | +5.82% |
| 2026-05-19 | 10.69 | 10.89 | 10.095 | 10.49 | 2,165,371 | -1.96% |
| 2026-05-18 | 15.76 | 16.95 | 10 | 10.7 | 7,646,239 | -25.54% |
| 2026-05-15 | 14.31 | 14.43 | 13.85 | 14.37 | 623,613 | -1.17% |
| 2026-05-14 | 15.62 | 15.62 | 14.4 | 14.54 | 296,995 | -6.91% |
| 2026-05-13 | 15.69 | 15.95 | 15.21 | 15.62 | 764,119 | -1.08% |
| 2026-05-12 | 15.67 | 16.2 | 15.36 | 15.79 | 496,922 | +1.15% |