Dianthus Therapeutics, Inc. (DNTH)
NASDAQ: DNTH · Real-Time Price · USD
36.71
+0.87 (2.43%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Dianthus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.02 | 37.63 | 35.60 | 36.71 | 36.71 | 2.43% | 936,070 |
| Sep 25, 2025 | 36.73 | 37.96 | 35.50 | 35.84 | 35.84 | -3.63% | 524,017 |
| Sep 24, 2025 | 37.97 | 38.37 | 37.14 | 37.19 | 37.19 | -1.80% | 357,639 |
| Sep 23, 2025 | 37.82 | 39.04 | 37.50 | 37.87 | 37.87 | 0.29% | 379,412 |
| Sep 22, 2025 | 37.99 | 39.47 | 36.37 | 37.76 | 37.76 | 2.75% | 564,193 |
| Sep 19, 2025 | 38.61 | 38.68 | 36.52 | 36.75 | 36.75 | -5.45% | 1,569,708 |
| Sep 18, 2025 | 38.97 | 39.87 | 38.16 | 38.87 | 38.87 | -0.03% | 659,072 |
| Sep 17, 2025 | 38.23 | 39.70 | 37.92 | 38.88 | 38.88 | 3.76% | 620,622 |
| Sep 16, 2025 | 37.04 | 38.34 | 36.73 | 37.47 | 37.47 | 1.16% | 742,917 |
| Sep 15, 2025 | 37.38 | 38.01 | 36.21 | 37.04 | 37.04 | -0.32% | 883,632 |
| Sep 12, 2025 | 38.47 | 38.59 | 36.00 | 37.16 | 37.16 | -1.85% | 998,010 |
| Sep 11, 2025 | 36.98 | 38.59 | 36.16 | 37.86 | 37.86 | -0.11% | 1,172,353 |
| Sep 10, 2025 | 33.89 | 38.25 | 33.23 | 37.90 | 37.90 | 6.55% | 2,860,990 |
| Sep 9, 2025 | 31.73 | 36.57 | 30.20 | 35.57 | 35.57 | 11.86% | 2,086,495 |
| Sep 8, 2025 | 25.03 | 32.80 | 25.00 | 31.80 | 31.80 | 20.00% | 5,974,201 |
| Sep 5, 2025 | 24.82 | 27.07 | 24.49 | 26.50 | 26.50 | 7.46% | 679,673 |
| Sep 4, 2025 | 24.19 | 24.71 | 23.70 | 24.66 | 24.66 | 1.65% | 348,965 |
| Sep 3, 2025 | 23.73 | 24.81 | 23.66 | 24.26 | 24.26 | 1.72% | 318,937 |
| Sep 2, 2025 | 23.39 | 24.23 | 23.39 | 23.85 | 23.85 | 1.19% | 208,242 |
| Aug 29, 2025 | 24.74 | 25.22 | 22.81 | 23.57 | 23.57 | -5.00% | 345,914 |
| Aug 28, 2025 | 24.18 | 25.41 | 24.18 | 24.81 | 24.81 | 2.35% | 636,662 |
| Aug 27, 2025 | 24.22 | 25.01 | 23.85 | 24.24 | 24.24 | -0.37% | 274,404 |
| Aug 26, 2025 | 23.41 | 24.64 | 23.24 | 24.33 | 24.33 | 3.93% | 304,785 |
| Aug 25, 2025 | 24.30 | 24.76 | 23.39 | 23.41 | 23.41 | -3.66% | 264,707 |
| Aug 22, 2025 | 23.82 | 25.01 | 22.76 | 24.30 | 24.30 | 2.75% | 367,121 |
| Aug 21, 2025 | 23.71 | 24.49 | 23.24 | 23.65 | 23.65 | 0.98% | 628,517 |
| Aug 20, 2025 | 22.68 | 23.91 | 22.06 | 23.42 | 23.42 | 3.17% | 340,559 |
| Aug 19, 2025 | 20.85 | 23.04 | 20.69 | 22.70 | 22.70 | 8.30% | 493,172 |
| Aug 18, 2025 | 20.71 | 21.45 | 20.31 | 20.96 | 20.96 | 1.06% | 667,302 |
| Aug 15, 2025 | 20.40 | 21.11 | 19.84 | 20.74 | 20.74 | 2.42% | 280,137 |
| Aug 14, 2025 | 20.60 | 21.05 | 19.88 | 20.25 | 20.25 | -2.88% | 178,263 |
| Aug 13, 2025 | 20.01 | 21.18 | 19.75 | 20.85 | 20.85 | 4.77% | 242,442 |
| Aug 12, 2025 | 19.11 | 20.35 | 19.00 | 19.90 | 19.90 | 5.37% | 356,950 |
| Aug 11, 2025 | 18.67 | 19.07 | 18.08 | 18.89 | 18.89 | 0.67% | 246,524 |
| Aug 8, 2025 | 19.00 | 20.57 | 18.12 | 18.76 | 18.76 | -2.04% | 307,019 |
| Aug 7, 2025 | 20.42 | 20.89 | 18.95 | 19.15 | 19.15 | -6.08% | 246,160 |
| Aug 6, 2025 | 21.16 | 21.63 | 19.80 | 20.39 | 20.39 | -4.00% | 377,286 |
| Aug 5, 2025 | 21.45 | 22.01 | 21.11 | 21.24 | 21.24 | -1.21% | 652,310 |
| Aug 4, 2025 | 20.64 | 22.14 | 20.50 | 21.50 | 21.50 | 4.42% | 417,390 |
| Aug 1, 2025 | 20.31 | 21.42 | 20.00 | 20.59 | 20.59 | -0.39% | 370,878 |
| Jul 31, 2025 | 21.50 | 22.17 | 20.42 | 20.67 | 20.67 | -0.62% | 218,541 |
| Jul 30, 2025 | 21.65 | 22.27 | 20.65 | 20.80 | 20.80 | -2.76% | 225,394 |
| Jul 29, 2025 | 22.30 | 22.56 | 21.30 | 21.39 | 21.39 | -3.99% | 337,698 |
| Jul 28, 2025 | 21.92 | 23.21 | 21.89 | 22.28 | 22.28 | 3.63% | 632,055 |
| Jul 25, 2025 | 21.72 | 21.87 | 21.27 | 21.50 | 21.50 | -1.33% | 185,726 |
| Jul 24, 2025 | 22.14 | 22.47 | 21.42 | 21.79 | 21.79 | -1.40% | 276,800 |
| Jul 23, 2025 | 21.05 | 22.49 | 20.72 | 22.10 | 22.10 | 6.56% | 513,653 |
| Jul 22, 2025 | 20.70 | 21.05 | 20.10 | 20.74 | 20.74 | - | 235,841 |
| Jul 21, 2025 | 20.56 | 21.60 | 19.90 | 20.74 | 20.74 | 1.67% | 230,324 |
| Jul 18, 2025 | 20.65 | 21.27 | 20.16 | 20.40 | 20.40 | 0.25% | 494,633 |