Dianthus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.21	18.23	17.44	17.63	17.63	-2.76%	789,409
Jun 26, 2025	18.52	18.66	17.59	18.13	18.13	-1.15%	149,848
Jun 25, 2025	18.07	18.41	17.11	18.34	18.34	1.10%	209,050
Jun 24, 2025	17.45	18.48	17.35	18.14	18.14	5.47%	256,041
Jun 23, 2025	16.83	17.23	16.64	17.20	17.20	2.05%	237,403
Jun 20, 2025	17.55	17.72	16.77	16.86	16.86	-3.35%	409,038
Jun 18, 2025	17.15	17.98	16.98	17.44	17.44	0.98%	231,928
Jun 17, 2025	18.01	18.52	17.18	17.27	17.27	-5.21%	211,527
Jun 16, 2025	18.53	18.93	18.01	18.22	18.22	-0.49%	145,845
Jun 13, 2025	18.91	19.53	18.29	18.31	18.31	-5.08%	272,904
Jun 12, 2025	17.99	19.58	17.74	19.29	19.29	6.46%	465,385
Jun 11, 2025	18.87	18.89	17.67	18.12	18.12	-3.36%	217,250
Jun 10, 2025	18.24	19.26	17.98	18.75	18.75	3.08%	408,564
Jun 9, 2025	19.17	19.30	18.08	18.19	18.19	-3.50%	418,155
Jun 6, 2025	19.00	19.31	18.58	18.85	18.85	1.51%	370,376
Jun 5, 2025	17.91	18.74	17.37	18.57	18.57	3.40%	160,091
Jun 4, 2025	17.59	18.19	17.50	17.96	17.96	2.10%	160,469
Jun 3, 2025	17.58	18.43	17.14	17.59	17.59	0.34%	218,290
Jun 2, 2025	17.54	18.01	17.10	17.53	17.53	0.81%	269,989
May 30, 2025	17.60	18.30	16.91	17.39	17.39	-2.58%	238,844
May 29, 2025	17.85	18.45	17.49	17.85	17.85	0.96%	300,498
May 28, 2025	17.89	18.41	17.60	17.68	17.68	-1.39%	313,410
May 27, 2025	18.73	19.00	17.40	17.93	17.93	-2.69%	296,301
May 23, 2025	17.75	18.83	17.72	18.43	18.43	0.35%	234,993
May 22, 2025	18.58	19.12	18.33	18.36	18.36	-2.08%	210,299
May 21, 2025	18.89	19.54	18.43	18.75	18.75	-1.88%	192,915
May 20, 2025	19.12	19.45	18.55	19.11	19.11	-0.83%	374,171
May 19, 2025	19.40	20.13	18.96	19.27	19.27	-2.13%	248,258
May 16, 2025	19.00	20.25	18.66	19.69	19.69	5.01%	338,777
May 15, 2025	18.89	19.31	18.43	18.75	18.75	-0.79%	250,850
May 14, 2025	19.01	19.58	18.47	18.90	18.90	0.32%	259,126
May 13, 2025	19.56	20.36	18.60	18.84	18.84	-6.18%	363,867
May 12, 2025	20.32	21.44	19.69	20.08	20.08	2.50%	177,961
May 9, 2025	21.25	21.39	19.35	19.59	19.59	-5.00%	209,703
May 8, 2025	20.45	21.27	19.37	20.62	20.62	3.25%	213,588
May 7, 2025	20.05	20.76	19.52	19.97	19.97	0.10%	246,006
May 6, 2025	21.56	21.56	19.87	19.95	19.95	-7.42%	312,497
May 5, 2025	21.76	22.12	20.11	21.55	21.55	-0.69%	176,971
May 2, 2025	21.93	22.14	21.56	21.70	21.70	-	150,873
May 1, 2025	21.60	22.05	21.00	21.70	21.70	-0.69%	280,459
Apr 30, 2025	21.75	22.03	20.81	21.85	21.85	0.46%	262,782
Apr 29, 2025	21.49	22.30	20.76	21.75	21.75	1.40%	198,981
Apr 28, 2025	20.77	22.20	20.77	21.45	21.45	-1.02%	347,325
Apr 25, 2025	20.91	21.72	20.64	21.67	21.67	2.07%	198,482
Apr 24, 2025	21.55	22.04	20.86	21.23	21.23	-1.53%	335,240
Apr 23, 2025	22.63	23.69	21.23	21.56	21.56	-1.42%	247,843
Apr 22, 2025	20.78	21.96	20.37	21.87	21.87	6.94%	282,090
Apr 21, 2025	19.17	21.40	18.65	20.45	20.45	4.87%	429,594
Apr 17, 2025	18.96	19.70	18.87	19.50	19.50	2.74%	180,938
Apr 16, 2025	19.24	19.53	18.37	18.98	18.98	-1.20%	228,998