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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	17.78	18.63	18.63	18.77	17.25	331,283
June 27, 2025	18.21	17.63	17.63	18.23	17.44	789,409
June 26, 2025	18.52	18.13	18.13	18.66	17.59	149,848
June 25, 2025	18.07	18.34	18.34	18.41	17.11	209,050
June 24, 2025	17.45	18.14	18.14	18.48	17.35	256,041
June 23, 2025	16.83	17.2	17.2	17.23	16.64	237,403
June 20, 2025	17.55	16.86	16.86	17.72	16.77	409,038
June 18, 2025	17.15	17.44	17.44	17.98	16.98	231,928
June 17, 2025	18.01	17.27	17.27	18.52	17.18	211,527
June 16, 2025	18.53	18.22	18.22	18.93	18.01	145,845
June 13, 2025	18.91	18.31	18.31	19.52	18.29	272,904
June 12, 2025	17.99	19.29	19.29	19.58	17.74	465,400
June 11, 2025	18.87	18.12	18.12	18.89	17.67	217,300
June 10, 2025	18.24	18.75	18.75	19.26	17.98	408,600
June 09, 2025	19.17	18.19	18.19	19.3	18.08	418,200
June 06, 2025	19	18.85	18.85	19.31	18.58	370,400
June 05, 2025	17.91	18.57	18.57	18.74	17.37	160,100
June 04, 2025	17.59	17.96	17.96	18.19	17.5	160,500
June 03, 2025	17.58	17.59	17.59	18.43	17.14	218,300
June 02, 2025	17.54	17.53	17.53	18.01	17.1	270,000
May 30, 2025	17.6	17.39	17.39	18.3	16.91	238,844
May 29, 2025	17.85	17.85	17.85	18.45	17.49	300,498
May 28, 2025	17.89	17.68	17.7	18.41	17.59	302,232
May 27, 2025	18.73	17.93	17.93	19	17.4	296,301
May 23, 2025	17.75	18.43	18.43	18.83	17.72	235,000
May 22, 2025	18.58	18.36	18.36	19.12	18.33	210,300
May 21, 2025	18.89	18.75	18.75	19.54	18.43	192,915
May 20, 2025	19.12	19.11	19.11	19.45	18.55	374,200
May 19, 2025	19.4	19.27	19.27	20.13	18.96	248,300
May 16, 2025	19	19.69	19.73	20.25	18.92	333,744
May 15, 2025	18.89	18.75	18.75	19.31	18.43	250,850
May 14, 2025	19.01	18.9	18.9	19.58	18.47	259,126
May 13, 2025	19.56	18.84	18.84	20.36	18.6	363,900
May 12, 2025	20.32	20.08	20.08	21.44	19.69	178,000
May 09, 2025	21.25	19.59	19.59	21.39	19.35	209,703
May 08, 2025	19.99	20.62	20.63	21.26	19.36	208,571
May 07, 2025	20.05	19.97	19.97	20.76	19.52	242,157
May 06, 2025	21.56	19.95	19.95	21.56	19.87	312,497
May 05, 2025	21.76	21.55	21.55	22.12	20.11	177,000
May 02, 2025	21.93	21.7	21.72	22.14	21.56	147,565
May 01, 2025	21.6	21.7	21.7	22.05	21	280,500
April 30, 2025	21.75	21.85	21.85	22.03	20.81	262,800
April 29, 2025	21.49	21.75	21.75	22.3	20.76	199,000
April 28, 2025	20.77	21.45	21.45	22.2	20.77	347,325
April 25, 2025	20.91	21.67	21.67	21.72	20.64	198,500
April 24, 2025	21.55	21.23	21.23	22.04	20.86	335,240
April 23, 2025	22.63	21.56	21.56	23.69	21.23	247,843
April 22, 2025	20.78	21.87	21.87	21.96	20.37	282,100
April 21, 2025	19.17	20.45	20.45	21.4	18.65	429,600
April 17, 2025	18.96	19.5	19.5	19.7	18.87	180,937
April 16, 2025	19.24	18.98	18.98	19.53	18.37	229,000
April 15, 2025	18.68	19.21	19.21	19.76	18.48	314,429
April 14, 2025	17.96	18.71	18.71	19.11	17.16	241,100
April 11, 2025	15.72	17.61	17.61	17.64	15.25	304,304
April 10, 2025	15.71	15.6	15.6	17	14.51	876,600
April 09, 2025	14.47	16.33	16.33	16.37	13.37	961,742
April 08, 2025	16.5	14.91	14.91	16.66	14.6	899,044
April 07, 2025	15.31	15.61	15.61	16.69	14.93	352,415
April 04, 2025	17.27	16.12	16.12	18.13	14.78	398,315
April 03, 2025	16.61	16.97	16.97	17.42	15.89	483,270

Dianthus Therapeutics, Inc. (DNTH) NASDAQ