MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSGN — Design Therapeutics, Inc. Common Stock
NasdaqDesign Therapeutics, Inc. Common Stock
$12.34
+0.10(+0.82%)
- O
- 12.62
- H
- 12.95
- L
- 12.24
- V
- 565.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.34
Period Return+211.62%
Period High$17.25
Period Low$3.11
Avg Daily Volume417.6K
Total Trading Days365
DSGN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.62 | $12.95 | $12.24 | $12.34 | +$0.10 | +0.82% | 565,841 | $12.39 | $12.24 $12.95 |
| Oct 1, 2026 | $12.50 | $12.82 | $12.21 | $12.24 | $-0.33 | -2.63% | 346,591 | $12.39 | $12.21 $12.82 |
| Sep 30, 2026 | $12.70 | $12.82 | $12.40 | $12.57 | $-0.05 | -0.40% | 589,520 | $12.58 | $12.40 $12.82 |
| Sep 29, 2026 | $12.51 | $12.75 | $12.02 | $12.62 | +$0.26 | +2.10% | 655,799 | $12.49 | $12.02 $12.75 |
| Sep 28, 2026 | $12.09 | $12.49 | $11.85 | $12.36 | +$0.24 | +1.98% | 433,134 | $12.28 | $11.85 $12.49 |
| Sep 25, 2026 | $12.29 | $12.51 | $11.97 | $12.12 | $-0.12 | -0.98% | 434,501 | $12.13 | $11.97 $12.51 |
| Sep 24, 2026 | $12.32 | $12.32 | $11.83 | $12.24 | $-0.12 | -0.97% | 459,743 | $12.12 | $11.83 $12.32 |
| Sep 23, 2026 | $13.07 | $13.25 | $12.12 | $12.36 | $-0.80 | -6.08% | 738,275 | $12.54 | $12.12 $13.25 |
| Sep 22, 2026 | $12.41 | $13.30 | $12.40 | $13.16 | +$0.61 | +4.86% | 506,539 | $13.07 | $12.40 $13.30 |
| Sep 21, 2026 | $12.35 | $12.65 | $12.15 | $12.55 | +$0.31 | +2.53% | 506,443 | $12.46 | $12.15 $12.65 |
| Sep 18, 2026 | $12.81 | $12.88 | $12.24 | $12.24 | $-0.57 | -4.45% | 2,554,960 | $12.30 | $12.24 $12.88 |
| Sep 17, 2026 | $12.73 | $12.90 | $12.17 | $12.81 | +$0.31 | +2.44% | 601,179 | $12.70 | $12.17 $12.90 |
| Sep 16, 2026 | $12.34 | $12.86 | $12.22 | $12.51 | +$0.28 | +2.29% | 985,135 | $12.59 | $12.22 $12.86 |
| Sep 15, 2026 | $13.47 | $13.52 | $12.16 | $12.23 | $-1.30 | -9.58% | 1,280,319 | $12.56 | $12.16 $13.52 |
| Sep 14, 2026 | $14.71 | $14.76 | $13.43 | $13.52 | $-1.11 | -7.59% | 1,254,632 | $13.98 | $13.43 $14.76 |
| Sep 11, 2026 | $14.99 | $15.14 | $14.43 | $14.63 | $-0.17 | -1.15% | 715,222 | $14.60 | $14.43 $15.14 |
| Sep 10, 2026 | $14.81 | $15.00 | $14.51 | $14.80 | $-0.22 | -1.46% | 652,997 | $14.76 | $14.51 $15.00 |
| Sep 9, 2026 | $15.12 | $15.49 | $14.87 | $15.02 | $-0.21 | -1.38% | 821,136 | $15.14 | $14.87 $15.49 |
| Sep 8, 2026 | $15.00 | $15.39 | $14.71 | $15.23 | +$0.09 | +0.59% | 775,063 | $15.12 | $14.71 $15.39 |
| Sep 4, 2026 | $14.96 | $15.35 | $14.96 | $15.14 | +$0.11 | +0.73% | 256,618 | $15.18 | $14.96 $15.35 |
| Sep 3, 2026 | $15.49 | $15.49 | $14.83 | $15.03 | $-0.50 | -3.22% | 376,169 | $15.09 | $14.83 $15.49 |
| Sep 2, 2026 | $15.25 | $15.75 | $15.17 | $15.53 | +$0.39 | +2.58% | 1,002,974 | $15.50 | $15.17 $15.75 |
| Sep 1, 2026 | $14.95 | $15.22 | $14.64 | $15.14 | +$0.05 | +0.33% | 476,614 | $15.08 | $14.64 $15.22 |
| Aug 31, 2026 | $15.00 | $15.21 | $14.38 | $15.09 | $-0.02 | -0.13% | 704,386 | $14.81 | $14.38 $15.21 |
| Aug 28, 2026 | $15.12 | $15.36 | $14.80 | $15.11 | $-0.14 | -0.92% | 820,755 | $15.09 | $14.80 $15.36 |
| Aug 27, 2026 | $15.58 | $15.79 | $15.20 | $15.25 | $-0.34 | -2.18% | 389,230 | $15.41 | $15.20 $15.79 |
| Aug 26, 2026 | $15.60 | $15.83 | $15.30 | $15.59 | $-0.09 | -0.57% | 718,729 | $15.67 | $15.30 $15.83 |
| Aug 25, 2026 | $15.44 | $15.96 | $15.27 | $15.68 | +$0.45 | +2.95% | 608,110 | $15.63 | $15.27 $15.96 |
| Aug 24, 2026 | $14.91 | $15.47 | $14.64 | $15.23 | +$0.24 | +1.60% | 408,655 | $15.20 | $14.64 $15.47 |
| Aug 21, 2026 | $15.66 | $15.83 | $14.98 | $14.99 | $-0.57 | -3.66% | 552,136 | $15.33 | $14.98 $15.83 |