Dianthus Therapeutics, Inc. (DNTH)

Dianthus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.96	45.08	43.61	44.26	44.26	-1.01%	425,497
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%	751,504
Dec 2, 2025	43.18	43.84	42.19	42.28	42.28	-2.13%	412,052
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%	240,614
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%	714,689
Nov 24, 2025	42.01	44.21	42.00	43.68	43.68	5.38%	1,104,137
Nov 21, 2025	40.39	42.56	39.82	41.45	41.45	2.62%	834,775
Nov 20, 2025	41.30	43.34	40.37	40.39	40.39	-0.98%	823,147
Nov 19, 2025	40.67	41.71	40.33	40.79	40.79	-0.07%	1,839,188
Nov 18, 2025	41.04	41.43	39.73	40.82	40.82	-1.28%	542,186
Nov 17, 2025	40.85	43.67	40.22	41.35	41.35	1.22%	1,614,616
Nov 14, 2025	34.56	41.15	34.29	40.85	40.85	15.07%	1,574,989
Nov 13, 2025	38.22	38.31	35.46	35.50	35.50	-8.32%	715,470
Nov 12, 2025	36.10	39.11	35.75	38.72	38.72	7.26%	669,422
Nov 11, 2025	36.45	37.02	35.96	36.10	36.10	-1.39%	473,586
Nov 10, 2025	37.38	37.50	35.69	36.61	36.61	0.91%	435,308
Nov 7, 2025	35.98	36.63	35.32	36.28	36.28	-0.41%	493,714
Nov 6, 2025	33.85	37.47	33.85	36.43	36.43	8.00%	687,080
Nov 5, 2025	33.00	34.09	32.42	33.73	33.73	1.60%	380,392
Nov 4, 2025	33.89	34.11	32.96	33.20	33.20	-2.44%	364,054
Nov 3, 2025	34.52	35.40	32.28	34.03	34.03	-2.72%	590,290
Oct 31, 2025	33.75	35.26	33.43	34.98	34.98	3.68%	322,819
Oct 30, 2025	33.82	34.46	33.43	33.74	33.74	-0.24%	274,964
Oct 29, 2025	33.69	33.97	33.02	33.82	33.82	0.45%	316,526
Oct 28, 2025	33.51	34.40	32.89	33.67	33.67	0.45%	480,690
Oct 27, 2025	33.50	34.50	33.01	33.52	33.52	1.82%	720,273
Oct 24, 2025	33.69	33.80	32.35	32.92	32.92	-1.05%	779,367
Oct 23, 2025	33.57	34.02	32.22	33.27	33.27	-0.54%	568,711
Oct 22, 2025	34.98	34.98	33.00	33.45	33.45	-4.51%	418,540
Oct 21, 2025	35.99	36.05	34.76	35.03	35.03	-2.69%	304,832
Oct 20, 2025	36.22	37.50	35.30	36.00	36.00	0.98%	447,781
Oct 17, 2025	35.70	36.33	34.63	35.65	35.65	-0.97%	657,913
Oct 16, 2025	36.73	38.66	35.67	36.00	36.00	-0.55%	465,662
Oct 15, 2025	35.34	36.79	34.60	36.20	36.20	1.84%	525,015
Oct 14, 2025	34.60	36.60	34.20	35.55	35.55	3.27%	565,547
Oct 13, 2025	34.56	34.90	33.34	34.42	34.42	-0.12%	738,081
Oct 10, 2025	34.83	34.83	33.45	34.46	34.46	-0.83%	474,001
Oct 9, 2025	34.75	36.68	34.56	34.75	34.75	-	673,355
Oct 8, 2025	35.19	35.87	34.46	34.75	34.75	0.14%	772,953
Oct 7, 2025	34.47	34.85	34.16	34.70	34.70	0.70%	326,073
Oct 6, 2025	35.08	36.39	33.89	34.46	34.46	-1.37%	689,874
Oct 3, 2025	36.99	37.61	34.59	34.94	34.94	-5.39%	673,298
Oct 2, 2025	39.12	39.41	35.94	36.93	36.93	-5.14%	535,645
Oct 1, 2025	38.98	39.88	38.78	38.93	38.93	-1.07%	892,552
Sep 30, 2025	39.55	40.16	38.73	39.35	39.35	-0.51%	960,333
Sep 29, 2025	36.74	39.66	35.94	39.55	39.55	7.74%	835,623
Sep 26, 2025	36.02	37.63	35.60	36.71	36.71	2.43%	936,070

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.