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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	43.5	43.2	43.2	44	42.57	721,000
November 28, 2025	44.38	43.98	43.98	44.58	43.55	242,147
November 26, 2025	44.22	44.03	44.03	44.9	43.6	693,598
November 25, 2025	43.44	44.09	44.09	44.46	43.19	719,200
November 24, 2025	42.01	43.68	43.68	44.21	42	1.11M
November 21, 2025	40.39	41.45	41.45	42.56	39.82	834,800
November 20, 2025	41.3	40.39	40.39	43.34	40.37	823,147
November 19, 2025	40.67	40.79	40.79	41.71	40.33	1.84M
November 18, 2025	41.04	40.82	40.82	41.43	39.73	542,200
November 17, 2025	40.85	41.35	41.35	43.67	40.22	1.61M
November 14, 2025	34.56	40.85	40.85	41.15	34.29	1.57M
November 13, 2025	38.22	35.5	35.5	38.31	35.46	715,500
November 12, 2025	36.1	38.72	38.72	39.11	35.75	669,422
November 11, 2025	36.45	36.1	36.1	37.02	35.96	473,600
November 10, 2025	37.38	36.61	36.61	37.5	35.69	435,308
November 07, 2025	35.81	36.28	36.28	36.63	35.34	486,890
November 06, 2025	33.85	36.43	36.43	37.47	33.85	687,100
November 05, 2025	33	33.73	33.73	34.09	32.42	380,400
November 04, 2025	33.89	33.2	33.2	34.11	32.96	364,100
November 03, 2025	34.52	34.03	34.03	35.4	32.28	590,300
October 31, 2025	33.75	34.98	34.98	35.26	33.43	322,819
October 30, 2025	33.82	33.74	33.74	34.46	33.43	274,964
October 29, 2025	33.69	33.82	33.82	33.97	33.02	316,526
October 28, 2025	33.51	33.67	33.67	34.4	32.89	480,700
October 27, 2025	33.5	33.52	33.52	34.5	33.01	720,300
October 24, 2025	33.69	32.92	32.92	33.8	32.35	779,400
October 23, 2025	33.57	33.27	33.27	34.02	32.22	568,711
October 22, 2025	34.98	33.45	33.45	34.98	33	418,540
October 21, 2025	35.76	35.03	35.03	36.05	34.76	300,422
October 20, 2025	36.22	36	36	37.5	35.3	447,781
October 17, 2025	35.7	35.65	35.65	36.33	34.63	657,913
October 16, 2025	36.73	36	36	38.66	35.67	465,640
October 15, 2025	35.34	36.2	36.2	36.78	34.6	525,015
October 14, 2025	34.6	35.55	35.55	36.6	34.2	565,547
October 13, 2025	34.56	34.42	34.42	34.9	33.34	738,100
October 10, 2025	34.83	34.46	34.46	34.83	33.45	474,001
October 09, 2025	34.75	34.75	34.75	36.68	34.56	673,400
October 08, 2025	35.21	34.75	34.75	35.87	34.46	755,954
October 07, 2025	34.47	34.7	34.7	34.85	34.16	326,100
October 06, 2025	35.08	34.46	34.46	36.39	33.89	689,874
October 03, 2025	36.99	34.94	34.94	37.61	34.59	673,298
October 02, 2025	39.12	36.93	36.93	39.41	35.94	535,645
October 01, 2025	39.49	38.93	38.93	39.82	38.81	885,384
September 30, 2025	39.55	39.35	39.35	40.16	38.73	960,333
September 29, 2025	36.74	39.55	39.55	39.66	35.94	835,623
September 26, 2025	36.02	36.71	36.71	37.63	35.6	936,100
September 25, 2025	36.73	35.84	35.84	37.96	35.5	524,017
September 24, 2025	37.97	37.19	37.19	38.37	37.14	357,639
September 23, 2025	37.82	37.87	37.87	39.04	37.5	379,412
September 22, 2025	37.99	37.76	37.76	39.47	36.37	564,200
September 19, 2025	38.61	36.75	36.75	38.68	36.52	1.57M
September 18, 2025	38.97	38.87	38.87	39.87	38.16	659,100
September 17, 2025	38.23	38.88	38.88	39.7	37.92	620,602
September 16, 2025	37.04	37.47	37.47	38.34	36.73	742,917
September 15, 2025	37.38	37.04	37.04	38.01	36.21	883,632
September 12, 2025	38.47	37.16	37.16	38.59	36	998,010

Dianthus Therapeutics, Inc. (DNTH) NASDAQ