Dianthus Therapeutics, Inc. (DNTH)

Dianthus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.57	51.44	47.36	50.75	50.75	8.95%	719,729
Feb 5, 2026	47.91	49.01	46.03	46.58	46.58	-3.22%	951,721
Feb 4, 2026	52.71	52.71	48.00	48.13	48.13	-8.25%	1,010,830
Feb 3, 2026	52.92	54.85	50.78	52.46	52.46	-1.35%	851,351
Feb 2, 2026	53.25	54.17	52.27	53.18	53.18	-0.39%	473,194
Jan 30, 2026	53.36	57.50	52.81	53.39	53.39	0.06%	2,827,517
Jan 29, 2026	51.44	54.59	50.79	53.36	53.36	5.66%	1,183,631
Jan 28, 2026	50.00	50.94	48.86	50.50	50.50	0.38%	467,251
Jan 27, 2026	51.45	52.02	50.15	50.31	50.31	-1.68%	421,012
Jan 26, 2026	51.70	51.70	50.00	51.17	51.17	-2.22%	511,538
Jan 23, 2026	52.41	53.79	51.47	52.33	52.33	-0.82%	989,864
Jan 22, 2026	48.06	54.00	47.57	52.76	52.76	9.85%	1,445,402
Jan 21, 2026	46.55	48.09	46.04	48.03	48.03	3.07%	743,115
Jan 20, 2026	42.83	46.76	42.70	46.60	46.60	5.67%	1,021,737
Jan 16, 2026	44.32	44.99	43.05	44.10	44.10	0.23%	638,640
Jan 15, 2026	46.29	46.54	42.37	44.00	44.00	-4.95%	870,135
Jan 14, 2026	44.88	46.59	43.79	46.29	46.29	3.19%	1,241,739
Jan 13, 2026	39.11	46.22	38.95	44.86	44.86	14.67%	1,685,190
Jan 12, 2026	38.30	39.80	36.71	39.12	39.12	2.44%	704,181
Jan 9, 2026	38.44	39.34	37.96	38.19	38.19	0.18%	920,398
Jan 8, 2026	38.02	38.65	36.77	38.12	38.12	0.08%	514,539
Jan 7, 2026	36.56	39.23	36.56	38.09	38.09	5.22%	722,373
Jan 6, 2026	36.51	36.87	35.84	36.20	36.20	-1.87%	719,033
Jan 5, 2026	39.65	40.77	36.21	36.89	36.89	-7.03%	652,811
Jan 2, 2026	41.11	41.53	38.75	39.68	39.68	-3.71%	617,393
Dec 31, 2025	40.99	41.66	40.95	41.21	41.21	0.61%	466,661
Dec 30, 2025	41.43	41.96	40.79	40.96	40.96	-1.59%	388,595
Dec 29, 2025	41.86	42.93	41.33	41.62	41.62	-0.50%	279,207
Dec 26, 2025	42.93	43.40	41.46	41.83	41.83	-3.06%	319,203
Dec 24, 2025	42.89	43.23	42.40	43.15	43.15	1.27%	269,844
Dec 23, 2025	43.39	43.72	42.02	42.61	42.61	-2.65%	554,977
Dec 22, 2025	42.50	44.00	42.11	43.77	43.77	3.13%	644,839
Dec 19, 2025	41.74	43.58	41.01	42.44	42.44	1.65%	3,569,858
Dec 18, 2025	41.89	42.86	40.77	41.75	41.75	0.77%	582,771
Dec 17, 2025	41.51	42.38	40.77	41.43	41.43	0.07%	605,479
Dec 16, 2025	41.64	42.26	40.16	41.40	41.40	-1.24%	648,724
Dec 15, 2025	42.48	42.90	41.48	41.92	41.92	-0.50%	692,813
Dec 12, 2025	41.64	43.19	40.98	42.13	42.13	1.20%	520,201
Dec 11, 2025	43.93	44.06	41.38	41.63	41.63	-4.47%	724,779
Dec 10, 2025	43.54	43.98	42.96	43.58	43.58	-	356,514
Dec 9, 2025	43.53	44.08	42.70	43.58	43.58	-0.05%	372,857
Dec 8, 2025	44.60	44.60	42.79	43.60	43.60	-1.49%	419,487
Dec 5, 2025	44.96	45.08	43.61	44.26	44.26	-1.01%	431,042
Dec 4, 2025	43.72	45.46	43.28	44.71	44.71	1.68%	512,788
Dec 3, 2025	42.24	44.53	42.00	43.97	43.97	4.00%	752,092
Dec 2, 2025	43.18	43.84	42.19	42.28	42.28	-2.13%	414,342
Dec 1, 2025	43.50	44.00	42.57	43.20	43.20	-1.77%	720,950
Nov 28, 2025	44.38	44.58	43.55	43.98	43.98	-0.11%	242,147
Nov 26, 2025	44.22	44.95	43.46	44.03	44.03	-0.14%	701,277
Nov 25, 2025	43.44	44.46	43.19	44.09	44.09	0.94%	719,196

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.