Design Therapeutics, Inc.DSGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.15 | $10.71 | $10.15 | $10.41 | 230,876 |
| 1/30/2026 | $10.48 | $10.69 | $9.82 | $10.21 | 453,530 |
| 1/29/2026 | $10.10 | $10.81 | $10.01 | $10.57 | 247,000 |
| 1/28/2026 | $10.59 | $10.70 | $10.11 | $10.13 | 147,934 |
| 1/27/2026 | $10.51 | $10.97 | $10.41 | $10.59 | 197,903 |
| 1/26/2026 | $10.03 | $10.57 | $9.66 | $10.46 | 1.20M |
| 1/23/2026 | $10.55 | $10.97 | $10.12 | $10.18 | 179,698 |
| 1/22/2026 | $9.56 | $10.80 | $9.54 | $10.62 | 523,013 |
| 1/21/2026 | $9.45 | $9.78 | $9.36 | $9.55 | 165,128 |
| 1/20/2026 | $9.06 | $9.78 | $9.06 | $9.45 | 218,900 |
| 1/16/2026 | $9.39 | $9.75 | $9.04 | $9.28 | 234,100 |
| 1/15/2026 | $9.78 | $9.91 | $9.01 | $9.36 | 452,439 |
| 1/14/2026 | $9.57 | $10.01 | $9.57 | $9.80 | 124,941 |
| 1/13/2026 | $9.06 | $9.80 | $8.82 | $9.57 | 164,620 |
| 1/12/2026 | $9.31 | $9.49 | $8.84 | $9.12 | 344,428 |
| 1/9/2026 | $9.29 | $9.89 | $9.29 | $9.39 | 167,118 |
| 1/8/2026 | $9.84 | $9.91 | $8.87 | $9.18 | 245,800 |
| 1/7/2026 | $9.36 | $10.17 | $9.33 | $9.87 | 251,100 |
| 1/6/2026 | $8.62 | $8.98 | $8.59 | $8.82 | 197,111 |
| 1/5/2026 | $9.07 | $9.07 | $8.23 | $8.69 | 482,600 |
| 1/2/2026 | $9.46 | $9.71 | $8.94 | $9.10 | 220,100 |
| 12/31/2025 | $9.79 | $9.88 | $9.23 | $9.38 | 809,724 |
| 12/30/2025 | $9.76 | $10.01 | $9.62 | $9.79 | 394,045 |
| 12/29/2025 | $9.53 | $9.82 | $9.46 | $9.79 | 372,400 |
| 12/26/2025 | $9.67 | $9.77 | $9.46 | $9.63 | 111,500 |
| 12/24/2025 | $9.72 | $10.08 | $9.69 | $9.74 | 136,100 |
| 12/23/2025 | $9.80 | $10.07 | $9.44 | $9.60 | 939,800 |
| 12/22/2025 | $9.73 | $10.11 | $9.65 | $9.96 | 791,321 |
| 12/19/2025 | $9.03 | $9.83 | $8.43 | $9.68 | 886,535 |
| 12/18/2025 | $8.93 | $9.44 | $8.80 | $9.01 | 2.44M |
| 12/17/2025 | $9.65 | $9.68 | $8.69 | $8.86 | 749,836 |
| 12/16/2025 | $9.09 | $9.63 | $9.08 | $9.62 | 144,763 |
| 12/15/2025 | $9.53 | $9.56 | $9.08 | $9.12 | 105,700 |
| 12/12/2025 | $9.30 | $9.56 | $9.23 | $9.43 | 210,918 |
| 12/11/2025 | $9.46 | $9.67 | $9.16 | $9.24 | 173,018 |
| 12/10/2025 | $9.20 | $9.53 | $9.00 | $9.42 | 202,600 |
| 12/9/2025 | $9.81 | $10.07 | $9.12 | $9.27 | 221,606 |
| 12/8/2025 | $9.62 | $10.18 | $9.38 | $9.86 | 224,033 |
| 12/5/2025 | $9.89 | $10.31 | $9.69 | $9.77 | 296,600 |
| 12/4/2025 | $9.68 | $10.02 | $9.33 | $9.82 | 320,200 |
| 12/3/2025 | $9.55 | $10.00 | $9.05 | $9.77 | 957,032 |
| 12/2/2025 | $9.00 | $9.21 | $8.58 | $8.94 | 393,900 |
| 12/1/2025 | $9.26 | $9.35 | $8.75 | $8.95 | 143,062 |
| 11/28/2025 | $9.40 | $9.59 | $9.07 | $9.39 | 124,213 |
| 11/26/2025 | $9.50 | $9.85 | $9.34 | $9.37 | 416,446 |
| 11/25/2025 | $8.76 | $9.45 | $8.21 | $9.41 | 343,400 |
| 11/24/2025 | $8.42 | $8.89 | $8.38 | $8.64 | 217,518 |
| 11/21/2025 | $7.86 | $8.46 | $7.82 | $8.35 | 280,040 |
| 11/20/2025 | $8.09 | $8.80 | $7.81 | $7.87 | 691,113 |
| 11/19/2025 | $7.50 | $7.77 | $7.25 | $7.34 | 223,334 |
| 11/18/2025 | $7.33 | $7.73 | $7.27 | $7.59 | 378,900 |
| 11/17/2025 | $7.47 | $7.73 | $7.24 | $7.43 | 162,327 |
| 11/14/2025 | $6.98 | $7.55 | $6.81 | $7.37 | 793,800 |
| 11/13/2025 | $7.54 | $7.72 | $6.89 | $7.06 | 142,500 |
| 11/12/2025 | $7.76 | $7.93 | $7.45 | $7.61 | 1.84M |
| 11/11/2025 | $7.39 | $7.78 | $7.25 | $7.76 | 1.55M |
| 11/10/2025 | $7.82 | $7.87 | $6.68 | $7.43 | 232,936 |
| 11/7/2025 | $6.80 | $7.93 | $6.80 | $7.56 | 1.26M |
| 11/6/2025 | $6.44 | $6.91 | $6.23 | $6.87 | 138,400 |
| 11/5/2025 | $6.23 | $6.90 | $6.23 | $6.55 | 86,016 |