Skip to main content
Dianthus Therapeutics, Inc. (DNTH)
NASDAQ: DNTH · Real-Time Price · USD
23.67
-0.03 (-0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

Dianthus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.0624.8323.3723.6723.67-0.13%304,049
Feb 20, 202523.3124.1922.7723.7023.701.54%125,781
Feb 19, 202524.0324.5222.8123.3423.34-3.63%185,510
Feb 18, 202524.6325.2723.7724.2224.22-1.10%274,269
Feb 14, 202524.5025.4623.6124.4924.491.49%332,868
Feb 13, 202523.0824.2022.0324.1324.134.87%179,710
Feb 12, 202522.7623.2422.1523.0123.01-1.50%199,163
Feb 11, 202523.0523.8222.8323.3623.360.21%211,187
Feb 10, 202523.1723.5322.9523.3123.311.13%148,457
Feb 7, 202523.1023.6122.7023.0523.050.39%232,332
Feb 6, 202524.7324.9722.9122.9622.96-7.16%384,597
Feb 5, 202522.2024.8222.0324.7324.7310.95%195,542
Feb 4, 202521.9822.4321.3922.2922.291.00%97,661
Feb 3, 202521.5222.5221.2822.0722.07-0.36%125,579
Jan 31, 202521.5823.2821.4222.1522.151.75%273,896
Jan 30, 202521.2122.6320.4821.7721.774.36%101,658
Jan 29, 202521.2221.6920.1320.8620.86-1.79%157,778
Jan 28, 202520.7021.5119.9721.2421.240.66%141,513
Jan 27, 202521.1122.1720.8921.1021.10-0.52%145,936
Jan 24, 202522.1322.3720.8821.2121.21-4.80%161,069
Jan 23, 202522.4322.4620.5522.2822.28-1.68%172,328
Jan 22, 202521.7022.7521.2022.6622.664.62%237,812
Jan 21, 202520.2021.7719.8221.6621.668.30%326,854
Jan 17, 202519.0520.2918.7220.0020.004.11%156,254
Jan 16, 202520.1121.1219.1019.2119.21-4.48%499,236
Jan 15, 202520.4321.6418.3520.1120.111.18%542,546
Jan 14, 202523.0623.3318.9919.8819.88-13.74%342,653
Jan 13, 202523.6524.5321.9723.0423.04-4.79%294,453
Jan 10, 202525.0425.3823.1924.2024.20-5.39%195,078
Jan 8, 202525.2626.3724.9325.5825.58-0.12%231,055
Jan 7, 202527.1328.6525.0425.6125.61-5.29%283,820
Jan 6, 202525.4627.5025.3427.0427.047.64%484,832
Jan 3, 202523.1925.3923.0225.1225.128.28%340,421
Jan 2, 202522.0323.4321.4223.2023.206.42%399,307
Dec 31, 202421.8122.5621.2321.8021.801.40%109,748
Dec 30, 202422.6522.6521.0921.5021.50-5.45%125,604
Dec 27, 202422.7423.1022.3422.7422.74-1.13%258,811
Dec 26, 202422.6723.1522.0523.0023.000.44%265,308
Dec 24, 202423.3623.9222.5522.9022.90-1.21%189,057
Dec 23, 202423.7823.9822.5323.1823.18-2.61%158,385
Dec 20, 202422.7924.2222.3523.8023.803.30%389,926
Dec 19, 202423.4123.5122.6223.0423.04-1.03%315,193
Dec 18, 202424.2824.5722.5923.2823.28-4.08%136,720
Dec 17, 202423.5924.3723.5524.2724.271.00%90,106
Dec 16, 202424.0924.6523.8124.0324.030.92%102,843
Dec 13, 202423.0823.8822.9423.8123.811.32%113,847
Dec 12, 202425.0025.0023.1023.5023.50-6.00%282,903
Dec 11, 202424.9925.3424.2925.0025.000.77%128,195
Dec 10, 202424.2625.3523.8124.8124.812.27%160,173
Dec 9, 202424.5425.9924.2024.2624.26-0.53%155,360
Dec 6, 202423.8724.9323.8724.3924.393.09%167,938
Dec 5, 202424.4625.4023.1523.6623.66-4.13%150,841
Dec 4, 202425.4326.6724.6124.6824.68-3.48%157,696
Dec 3, 202425.4025.9824.0025.5725.57-0.51%354,682
Dec 2, 202424.0225.8923.6225.7025.707.13%310,049
Nov 29, 202423.8024.2822.8823.9923.990.67%79,806
Nov 27, 202423.8123.9923.0723.8323.83-0.13%186,580
Nov 26, 202423.2424.2422.8923.8623.861.75%170,510
Nov 25, 202422.8524.3022.8523.4523.454.97%338,195
Nov 22, 202420.3722.3920.3722.3422.3410.21%283,433
Nov 21, 202420.8820.9819.8520.2720.27-2.41%293,431
Nov 20, 202422.0922.4520.5320.7720.77-6.74%194,963
Nov 19, 202423.0923.6221.9222.2722.27-5.64%184,565
Nov 18, 202423.1124.1022.8823.6023.601.03%277,857
Nov 15, 202425.5525.9322.1923.3623.36-8.36%627,821
Nov 14, 202426.4927.5625.3525.4925.49-3.26%1,851,019
Nov 13, 202428.1428.5625.6926.3526.35-4.80%239,619
Nov 12, 202427.4128.0126.0727.6827.68-0.25%696,596
Nov 11, 202429.9429.9427.4027.7527.75-4.51%225,182
Nov 8, 202432.2532.2728.2729.0629.06-2.81%168,296
Nov 7, 202429.7130.1329.2229.9029.901.67%194,529
Nov 6, 202429.8530.0028.5229.4129.412.30%241,718
Nov 5, 202428.3429.1928.1428.7528.751.66%88,848
Nov 4, 202428.0329.0627.4528.2828.280.96%135,563
Nov 1, 202428.2428.9227.4228.0128.010.54%154,013
Oct 31, 202427.8328.0627.4127.8627.86-0.36%100,429
Oct 30, 202427.5028.3227.5027.9627.960.76%63,120
Oct 29, 202427.9427.9527.1727.7527.75-1.32%78,183
Oct 28, 202428.2329.0427.9728.1228.121.48%118,012
Oct 25, 202428.1329.0627.6827.7127.71-0.82%106,163
Oct 24, 202427.0428.3626.9427.9427.943.71%164,812
Oct 23, 202427.7528.1726.8326.9426.94-3.51%367,562
Oct 22, 202427.9728.5027.6927.9227.92-1.62%68,665
Oct 21, 202428.9829.2628.2428.3828.38-2.31%166,237
Oct 18, 202428.2829.5528.1829.0529.053.64%212,707
Oct 17, 202427.7528.2727.0428.0328.030.21%264,543
Oct 16, 202427.7528.0026.7427.9727.971.56%149,172
Oct 15, 202425.4128.0624.9727.5427.548.30%175,362
Oct 14, 202427.5827.9424.9325.4325.43-7.53%311,822
Oct 11, 202428.3128.9727.4127.5027.50-2.90%373,696
Oct 10, 202427.8828.6227.5428.3228.320.78%200,097
Oct 9, 202428.0528.3427.4028.1028.100.39%237,888
Oct 8, 202426.3828.8726.2227.9927.995.70%454,143
Oct 7, 202428.2928.2925.6326.4826.48-5.43%206,409
Oct 4, 202428.1528.5027.7228.0028.001.97%495,676
Oct 3, 202428.1028.1026.9927.4627.46-1.86%261,785
Oct 2, 202427.1828.8827.1827.9827.980.36%280,963
Oct 1, 202427.1827.9626.1727.8827.881.83%297,305
Sep 30, 202427.0027.7327.0027.3827.380.51%159,579
Sep 27, 202427.3627.7226.6727.2427.240.81%101,970