Dianthus Therapeutics, Inc. (DNTH) NASDAQ

87.48

+1.28(+1.48%)

Updated at April 08 04:00PM

Currency In USD

DNTH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	88.49	87.48	87.48	89.72	85.59	1.03M
April 07, 2026	84.85	86.2	86.2	86.32	83.21	349,202
April 06, 2026	85.53	85.5	85.5	87.76	84.75	1.01M
April 02, 2026	82.6	86	86	87.46	81.81	879,689
April 01, 2026	85.41	84.56	84.56	88.49	83.86	1.1M
March 31, 2026	80.06	83.92	83.92	86.25	77.64	2.08M
March 30, 2026	80.95	79.45	79.45	81.92	78.46	961,179
March 27, 2026	81.92	81.13	81.13	84.55	80.35	1.69M
March 26, 2026	79.98	82.45	82.45	84.75	79.1	1.56M
March 25, 2026	78.94	79.61	79.61	82.15	78.94	1.03M
March 24, 2026	78.46	78.55	78.55	80.28	76.42	851,955
March 23, 2026	77.76	79.32	79.32	80.32	75.5	1.14M
March 20, 2026	79.63	77.76	77.76	82.49	75.8	2.27M
March 19, 2026	80	80	80	81.21	77.48	727,659
March 18, 2026	78.94	78.86	78.86	80.99	77.76	717,947
March 17, 2026	77.24	78.9	78.9	79.4	76.28	641,329
March 16, 2026	77.82	78	78	81.23	77.82	1.16M
March 13, 2026	80.45	77.86	77.86	82.27	76.22	2.28M
March 12, 2026	85.53	80.32	80.32	85.53	80.21	1.7M
March 11, 2026	86.86	85.84	85.84	88.02	82.93	3.41M
March 10, 2026	81.08	86.92	86.92	86.97	77.45	2.33M
March 09, 2026	78.9	79.23	79.23	84.86	76.07	4.61M
March 06, 2026	60.16	65.2	65.2	65.5	60.16	1.18M
March 05, 2026	60.9	61.43	61.43	62.58	59.43	954,300
March 04, 2026	58.53	62.03	62.03	64.59	58.21	1.59M
March 03, 2026	53.51	55.39	55.39	57.35	52.07	1.07M
March 02, 2026	53.84	55.26	55.26	56.18	52.82	614,816
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	539,607
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	733,300
February 05, 2026	47.91	46.58	46.58	49.01	46.03	951,721
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	989,900
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