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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	36.98	37.86	37.86	38.59	36.16	1.17M
September 10, 2025	33.8	37.9	37.9	38.25	33.5	2.8M
September 09, 2025	31.73	35.57	35.57	36.57	30.2	2.04M
September 08, 2025	25.03	31.8	31.8	32.8	25	5.97M
September 05, 2025	24.82	26.5	26.5	27.07	24.49	679,700
September 04, 2025	24.19	24.66	24.66	24.71	23.7	349,000
September 03, 2025	23.73	24.26	24.26	24.81	23.66	318,937
September 02, 2025	23.39	23.85	23.85	24.23	23.39	208,242
August 29, 2025	24.74	23.57	23.57	25.22	22.81	345,914
August 28, 2025	24.18	24.81	24.81	25.41	24.18	636,662
August 27, 2025	24.22	24.24	24.24	25.01	23.85	274,404
August 26, 2025	23.41	24.33	24.33	24.64	23.24	304,800
August 25, 2025	24.3	23.41	23.41	24.76	23.39	264,707
August 22, 2025	23.82	24.3	24.3	25.01	22.76	367,121
August 21, 2025	23.71	23.65	23.65	24.49	23.24	608,530
August 20, 2025	22.68	23.42	23.42	23.9	22.06	337,417
August 19, 2025	20.85	22.7	22.7	23.04	20.69	493,200
August 18, 2025	20.71	20.96	20.96	21.45	20.31	667,302
August 15, 2025	20.4	20.74	20.74	21.11	19.84	280,137

Dianthus Therapeutics, Inc. (DNTH) NASDAQ