Skip to main content
Dianthus Therapeutics, Inc. (DNTH)
NASDAQ: DNTH · Real-Time Price · USD
20.77
-1.50 (-6.74%)
Nov 20, 2024, 4:00 PM EST - Market closed

Dianthus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.9627.4526.6127.0227.021.24%109,288
Sep 25, 202428.0728.8126.5126.6926.69-4.17%272,981
Sep 24, 202426.5928.0426.1927.8527.856.42%175,714
Sep 23, 202428.1828.6526.0026.1726.17-6.54%156,029
Sep 20, 202427.8429.1827.6828.0028.00-0.36%1,151,089
Sep 19, 202427.0328.2826.5828.1028.108.08%214,132
Sep 18, 202425.9927.0925.6926.0026.000.04%153,121
Sep 17, 202426.7326.8125.2025.9925.99-1.63%189,056
Sep 16, 202429.3729.5826.4026.4226.42-8.77%142,146
Sep 13, 202428.2429.1827.9928.9628.964.14%159,043
Sep 12, 202427.8627.9627.2027.8127.810.87%80,494
Sep 11, 202427.6328.1127.0927.5727.57-0.83%81,103
Sep 10, 202427.8928.5927.5827.8027.80-0.18%97,585
Sep 9, 202426.7928.6826.4127.8527.854.62%137,461
Sep 6, 202427.8127.8126.3726.6226.62-4.86%132,349
Sep 5, 202428.0729.0627.6327.9827.980.47%115,427
Sep 4, 202427.6628.5127.2627.8527.850.72%95,332
Sep 3, 202428.5829.1526.7927.6527.65-4.09%139,519
Aug 30, 202429.1730.2228.0428.8328.830.21%158,771
Aug 29, 202428.7829.7628.6528.7728.771.34%125,778
Aug 28, 202428.4729.1628.0928.3928.39-0.84%106,720
Aug 27, 202429.7229.7227.9128.6328.63-3.86%210,157
Aug 26, 202428.7630.0627.4029.7829.785.23%360,327
Aug 23, 202427.9928.9027.8428.3028.302.46%122,232
Aug 22, 202428.6028.8726.8927.6227.62-3.19%86,179
Aug 21, 202429.0029.0027.7328.5328.53-1.55%146,283
Aug 20, 202428.7329.6328.0628.9828.981.12%180,875
Aug 19, 202428.7229.2028.0728.6628.66-0.31%85,449
Aug 16, 202429.4829.6028.3028.7528.75-3.56%119,413
Aug 15, 202429.3630.0428.9429.8129.814.60%91,364
Aug 14, 202426.7629.0226.4628.5028.507.67%126,486
Aug 13, 202426.6026.7625.6726.4726.47-166,973
Aug 12, 202427.5327.5725.9326.4726.47-3.75%119,282
Aug 9, 202427.0029.0925.6027.5027.502.84%145,393
Aug 8, 202425.8827.0725.4226.7426.743.64%91,143
Aug 7, 202428.4828.4825.4325.8025.80-8.61%116,068
Aug 6, 202428.3229.7027.4928.2328.23-0.46%269,677
Aug 5, 202425.2928.5125.0528.3628.363.16%324,770
Aug 2, 202426.5328.1425.1327.4927.49-1.86%187,829
Aug 1, 202429.9730.3727.4428.0128.01-5.94%266,068
Jul 31, 202429.1730.2228.9729.7829.782.30%327,602
Jul 30, 202428.8030.0128.2429.1129.110.87%199,938
Jul 29, 202429.1429.5028.1628.8628.86-0.38%634,253
Jul 26, 202430.0731.6128.8828.9728.973.13%237,145
Jul 25, 202427.7128.5127.1028.0928.090.93%121,260
Jul 24, 202427.7528.5627.3827.8327.83-0.54%91,154
Jul 23, 202427.9628.7227.3227.9827.980.07%153,646
Jul 22, 202426.6128.1425.8227.9627.965.27%132,906
Jul 19, 202426.8027.3225.7626.5626.560.08%112,243
Jul 18, 202427.8628.5325.9626.5426.54-4.12%165,746
Jul 17, 202427.6928.7426.6027.6827.68-2.88%276,404
Jul 16, 202429.3529.5028.4428.5028.50-1.72%128,903
Jul 15, 202429.4429.4428.7729.0029.000.17%215,113
Jul 12, 202429.4129.8628.3928.9528.95-0.07%190,533
Jul 11, 202428.9029.8828.6428.9728.971.15%206,090
Jul 10, 202428.6029.7628.4528.6428.640.10%225,490
Jul 9, 202428.0728.9428.0728.6128.611.35%205,541
Jul 8, 202425.4928.8825.4928.2328.2311.93%306,975
Jul 5, 202426.0626.3424.1825.2225.22-4.65%260,546
Jul 3, 202426.8326.9125.3926.4526.450.69%101,319
Jul 2, 202428.6729.3026.0826.2726.27-9.01%254,842