Skip to main content
DSGN logo

Design Therapeutics, Inc.

DSGNNASDAQHealthcareBiotechnology

$10.31Today:- (-)1Y +82.58%

As of Oct 16, 2026 close

Market cap
$655.06M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.28$17.25
Volume (live)
-
Avg. volume (3M)
708.85K

Design Therapeutics (DSGN) Historical Stock Prices

Analyze Design Therapeutics (DSGN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Design Therapeutics (DSGN) Interactive Price Chart

Interactive historical price chart showing Design Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

DSGN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DSGN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.4610.5010.1610.3110.31854.55K
Oct 15, 20269.8110.619.8010.4810.48503.87K
Oct 14, 20269.659.999.479.739.731.05M
Oct 13, 202610.8410.989.479.789.78724.38K
Oct 12, 202611.6711.8110.8910.9110.91304.30K
Oct 9, 202611.4711.9211.4011.6511.65356.59K
Oct 8, 202611.5511.8311.1411.4911.49674.63K
Oct 7, 202611.8212.0611.5711.6911.69344.45K
Oct 6, 202612.4112.5211.7811.9711.97641.05K
Oct 5, 202612.3712.6812.0412.4212.42680.74K
Oct 2, 202612.6212.9512.2412.3412.34565.84K
Oct 1, 202612.5012.8212.2112.2412.24346.53K
Sep 30, 202612.7012.8212.4012.5712.57589.41K
Sep 29, 202612.5112.7512.0212.6212.62655.80K
Sep 28, 202612.0912.4911.8512.3612.36433.13K
Sep 25, 202612.2912.5111.9712.1212.12434.47K
Sep 24, 202612.3212.3211.8312.2412.24459.74K
Sep 23, 202613.0713.2412.1212.3612.36738.22K
Sep 22, 202612.4113.2912.4013.1613.16506.38K
Sep 21, 202612.3512.6512.1412.5512.55505.77K
Sep 18, 202612.8112.8812.2412.2412.242.55M
Sep 17, 202612.7312.9012.1712.8112.81601.18K
Sep 16, 202612.3412.8612.2212.5112.51985.13K
Sep 15, 202613.4713.5212.1612.2212.221.28M
Sep 14, 202614.7114.7613.4313.5213.521.26M
Sep 11, 202614.9915.1414.4314.6314.63715.24K
Sep 10, 202614.8115.0014.5114.8014.80653.00K
Sep 9, 202615.1215.4914.8715.0215.02821.14K
Sep 8, 202615.0015.3914.7115.2315.23775.06K
Sep 4, 202614.9615.3514.9615.1415.14256.62K
Sep 3, 202615.4915.4914.8315.0315.03376.17K
Sep 2, 202615.2515.7515.1715.5315.531.00M
Sep 1, 202614.9515.2214.6415.1415.14476.96K
Aug 31, 202615.0015.2114.3815.0915.09704.39K
Aug 28, 202615.1215.3614.8015.1115.11820.75K
Aug 27, 202615.5815.7915.2015.2515.25389.23K
Aug 26, 202615.6015.8315.2915.5915.59718.73K
Aug 25, 202615.4415.9615.2715.6815.68608.11K
Aug 24, 202614.9115.4714.6415.2315.23408.65K
Aug 21, 202615.6615.8314.9714.9914.99552.13K
Aug 20, 202615.6915.8315.3115.5615.56511.05K
Aug 19, 202615.5016.1215.3015.9415.94706.35K
Aug 18, 202614.9715.3814.8515.2715.27917.96K
Aug 17, 202614.7515.1114.3115.1015.10544.26K
Aug 14, 202614.4114.8714.0214.8314.83259.84K
Aug 13, 202614.7714.8914.3714.3914.39406.84K
Aug 12, 202614.7014.8914.5314.6614.66465.71K
Aug 11, 202614.3714.7214.2014.6214.62313.44K
Aug 10, 202614.0214.4913.8814.3314.33490.56K
Aug 7, 202613.9714.1713.6513.9913.99418.87K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.