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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	16.79	17.86	17.86	18.64	16.52	949,121
April 01, 2025	17.82	16.83	16.83	17.98	16.44	285,857
March 31, 2025	19.22	18.14	18.14	19.58	18	332,710
March 28, 2025	19.87	19.99	19.99	20.45	19.22	187,462
March 27, 2025	18.42	19.87	19.87	20.33	18.42	200,918
March 26, 2025	18.15	18.27	18.27	18.82	17.5	418,430
March 25, 2025	19.4	18.29	18.29	19.61	18.27	303,216
March 24, 2025	19.72	19.41	19.41	21.77	19.38	208,600
March 21, 2025	20.17	19.49	19.49	20.59	19.41	239,200
March 20, 2025	20.28	20.44	20.44	22.25	20.08	179,405
March 19, 2025	20.7	20.59	20.59	21.58	20.3	191,600
March 18, 2025	21.81	20.74	20.74	22.57	20.29	269,726
March 17, 2025	21.29	21.97	21.97	22.44	20	2.82M
March 14, 2025	21.77	21.33	21.33	22.1	21.23	167,262
March 13, 2025	21.82	21.28	21.28	22.17	20.63	259,714
March 12, 2025	21.85	21.9	21.9	23.63	21.7	247,506
March 11, 2025	24.23	23.38	23.38	24.32	22.35	300,000
March 10, 2025	23.65	24.34	24.34	24.75	23.39	228,815
March 07, 2025	23.71	24.03	24.03	24.81	22.28	205,308
March 06, 2025	22.33	23.52	23.52	23.61	21.9	154,889
March 05, 2025	19.79	22.76	22.76	23.2	19.79	298,941
March 04, 2025	19.33	19.86	19.86	20.36	18.13	274,917
March 03, 2025	21.6	19.62	19.62	21.6	19.44	345,200
February 28, 2025	20.88	21.6	21.6	21.74	20.65	371,914
February 27, 2025	20.57	21.05	21.05	21.79	20.57	145,500
February 26, 2025	22.07	20.61	20.61	24.47	20.55	190,343
February 25, 2025	21.71	22	22	22.36	21.5	215,336
February 24, 2025	23.35	21.6	21.6	23.7	21.33	232,046
February 21, 2025	24.06	23.67	23.67	24.83	23.37	304,049
February 20, 2025	23.31	23.7	23.7	24.19	22.77	125,800
February 19, 2025	24.03	23.34	23.34	24.52	22.81	185,510
February 18, 2025	24.63	24.22	24.22	25.27	23.77	274,300
February 14, 2025	24.5	24.49	24.49	25.46	23.61	332,868
February 13, 2025	23.08	24.13	24.13	24.2	22.03	179,710
February 12, 2025	22.76	23.01	23.01	23.24	22.15	199,200
February 11, 2025	23.05	23.36	23.36	23.82	22.83	211,187

Dianthus Therapeutics, Inc. (DNTH) NASDAQ