Dianthus Therapeutics, Inc. - DNTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	53.15	55.19	55.19	56.77	52.47	835,100
February 26, 2026	51.25	53.11	53.11	54	51	970,200
February 25, 2026	53.02	51.87	51.87	54.37	51.7	432,638
February 24, 2026	52.87	52.86	52.86	54.24	52.57	570,800
February 23, 2026	49.51	52.68	52.68	52.86	48.94	945,542
February 20, 2026	49.21	49.56	49.56	50.69	47.79	388,500
February 19, 2026	47.99	49.72	49.72	50	46.8	666,146
February 18, 2026	48.68	47.47	47.47	50.1	47.04	393,830
February 17, 2026	47.2	49.21	49.21	50.07	46.91	451,600
February 13, 2026	47.8	47.4	47.4	49.64	47.23	447,600
February 12, 2026	50.1	47.48	47.48	50.1	45.64	535,928
February 11, 2026	50.86	49.92	49.92	51.1	48.83	308,719
February 10, 2026	53.04	50.82	50.82	53.05	50.62	336,255
February 09, 2026	50.83	52.71	52.71	53.33	49.45	654,200
February 06, 2026	47.57	50.75	50.75	51.44	47.36	733,264
February 05, 2026	47.91	46.58	46.58	49.01	46.03	951,696
February 04, 2026	52.71	48.13	48.13	52.71	48	1.01M
February 03, 2026	52.92	52.46	52.46	54.85	50.78	851,351
February 02, 2026	53.25	53.18	53.18	54.17	52.27	473,200
January 30, 2026	53.36	53.39	53.39	57.5	52.81	2.83M
January 29, 2026	51.44	53.36	53.36	54.59	50.79	1.18M
January 28, 2026	50	50.5	50.5	50.94	48.86	467,251
January 27, 2026	51.45	50.31	50.31	52.02	50.15	421,012
January 26, 2026	51.7	51.17	51.17	51.7	50	511,538
January 23, 2026	52.41	52.33	52.33	53.79	51.47	989,785
January 22, 2026	48.06	52.76	52.76	54	47.57	1.45M
January 21, 2026	46.55	48.03	48.03	48.09	46.04	743,115
January 20, 2026	42.83	46.6	46.6	46.76	42.7	1.02M
January 16, 2026	44.32	44.1	44.1	44.99	43.05	638,640
January 15, 2026	46.29	44	44	46.54	42.37	870,135
January 14, 2026	44.88	46.29	46.29	46.59	43.79	1.24M
January 13, 2026	39.11	44.86	44.86	46.22	38.95	1.69M
January 12, 2026	38.3	39.12	39.12	39.8	36.71	704,181
January 09, 2026	38.44	38.19	38.19	39.34	37.96	920,398
January 08, 2026	38.02	38.12	38.12	38.65	36.77	514,539
January 07, 2026	36.56	38.09	38.09	39.23	36.56	722,400
January 06, 2026	36.51	36.2	36.2	36.87	35.84	719,033
January 05, 2026	39.65	36.89	36.89	40.77	36.21	652,811
January 02, 2026	41.11	39.68	39.68	41.53	38.74	617,400
December 31, 2025	40.99	41.21	41.21	41.66	40.95	466,700
December 30, 2025	41.4	40.96	40.96	41.96	40.8	370,650
December 29, 2025	41.86	41.62	41.62	42.93	41.33	279,207
December 26, 2025	42.93	41.83	41.83	43.4	41.46	319,203
December 24, 2025	42.89	43.15	43.15	43.23	42.4	269,844
December 23, 2025	43.39	42.61	42.61	43.72	42.02	555,000
December 22, 2025	42.5	43.77	43.77	44	42.11	644,839
December 19, 2025	41.74	42.44	42.44	43.58	41.01	3.57M
December 18, 2025	41.89	41.75	41.75	42.86	40.77	582,800
December 17, 2025	41.51	41.43	41.43	42.38	40.77	605,500
December 16, 2025	41.64	41.4	41.4	42.26	40.16	648,724
December 15, 2025	42.48	41.92	41.92	42.9	41.48	692,813
December 12, 2025	41.64	42.13	42.13	43.19	40.98	520,201
December 11, 2025	43.93	41.63	41.63	44.06	41.38	724,800
December 10, 2025	43.54	43.58	43.58	43.98	42.96	356,514
December 09, 2025	43.53	43.58	43.58	44.08	42.7	372,900
December 08, 2025	44.6	43.6	43.6	44.6	42.79	419,500
December 05, 2025	44.96	44.26	44.26	45.08	43.61	431,042
December 04, 2025	43.72	44.71	44.71	45.46	43.28	512,800
December 03, 2025	42.24	43.97	43.97	44.53	42	752,100
December 02, 2025	43.18	42.28	42.28	43.84	42.19	414,300

Dianthus Therapeutics, Inc. (DNTH) NASDAQ