Dianthus Therapeutics, Inc. - Common Stock (DNTH)

Last Price41.40

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 17th, 8:57 AM EST

Historical Prices For Dianthus Therapeutics, Inc. - Common Stock (DNTH)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	41.64	42.26	40.16	41.40	648,724	41.40
12/15/2025	42.48	42.90	41.48	41.92	692,813	41.92
12/12/2025	41.64	43.19	40.98	42.13	520,201	42.13
12/11/2025	43.93	44.06	41.38	41.63	724,779	41.63
12/10/2025	43.54	43.98	42.96	43.58	356,114	43.58
12/09/2025	43.53	44.08	42.70	43.58	372,857	43.58
12/08/2025	44.60	44.60	42.79	43.60	416,730	43.60
12/05/2025	44.96	45.08	43.61	44.26	431,042	44.26
12/04/2025	43.72	45.45	43.28	44.71	512,788	44.71
12/03/2025	42.24	44.53	42.00	43.97	752,092	43.97
12/02/2025	43.18	43.84	42.19	42.28	414,322	42.28
12/01/2025	43.50	43.99	42.57	43.20	720,950	43.20
11/28/2025	44.38	44.58	43.55	43.98	242,147	43.98
11/26/2025	44.22	44.95	43.46	43.94	701,277	43.94
11/25/2025	43.44	44.46	43.19	44.09	719,185	44.09
11/24/2025	42.01	44.21	42.00	43.68	1,102,450	43.68
11/21/2025	40.39	42.56	39.82	41.45	834,776	41.45
11/20/2025	41.30	43.34	40.37	40.39	823,147	40.39
11/19/2025	40.67	41.70	40.33	40.79	1,839,188	40.79
11/18/2025	41.04	42.00	39.73	40.82	584,286	40.82
11/17/2025	40.85	43.67	40.22	41.35	1,614,616	41.35
11/14/2025	34.56	41.15	34.29	40.85	1,574,990	40.85
11/13/2025	38.22	38.31	35.46	35.50	715,470	35.50
11/12/2025	36.10	39.11	35.75	38.72	669,422	38.72
11/11/2025	36.45	37.02	35.96	36.10	473,586	36.10
11/10/2025	37.38	37.50	35.69	36.61	434,308	36.61
11/07/2025	35.98	36.63	35.32	36.28	493,714	36.28
11/06/2025	33.85	37.47	33.85	36.43	687,079	36.43
11/05/2025	33.00	34.09	32.42	33.73	380,392	33.73
11/04/2025	33.89	34.11	32.96	33.20	364,054	33.20
11/03/2025	34.52	35.40	32.28	34.03	590,290	34.03
10/31/2025	33.75	35.26	33.43	34.98	322,819	34.98
10/30/2025	33.82	34.46	33.43	33.74	274,939	33.74
10/29/2025	33.69	33.97	33.02	33.82	316,526	33.82
10/28/2025	33.51	34.40	32.89	33.67	480,690	33.67
10/27/2025	33.50	34.50	33.01	33.52	720,273	33.52
10/24/2025	33.69	33.80	32.35	32.92	779,367	32.92
10/23/2025	33.57	34.02	32.22	33.27	568,712	33.27
10/22/2025	34.98	34.98	33.00	33.45	418,540	33.45
10/21/2025	35.99	36.05	34.76	35.03	304,832	35.03
10/20/2025	36.22	37.50	35.30	36.00	447,781	36.00
10/17/2025	35.70	36.33	34.63	35.65	657,913	35.65
10/16/2025	36.73	38.66	35.66	36.00	465,662	36.00
10/15/2025	35.34	36.78	34.60	36.20	525,015	36.20
10/14/2025	34.60	36.60	34.20	35.55	565,547	35.55
10/13/2025	34.56	34.90	33.34	34.42	738,081	34.42
10/10/2025	34.83	34.83	33.45	34.46	474,001	34.46
10/09/2025	34.75	36.68	34.56	34.75	673,355	34.75
10/08/2025	35.19	35.87	34.46	34.75	772,953	34.75
10/07/2025	34.47	34.84	34.16	34.70	326,063	34.70
10/06/2025	35.08	36.39	33.89	34.46	689,874	34.46
10/03/2025	36.99	37.61	34.59	34.94	673,298	34.94
10/02/2025	39.12	39.41	35.94	36.93	535,645	36.93
10/01/2025	38.98	39.88	38.77	38.93	892,552	38.93
9/30/2025	39.55	40.16	38.73	39.35	960,333	39.35
9/29/2025	36.74	39.66	35.94	39.55	835,529	39.55
9/26/2025	36.02	37.63	35.59	36.71	1,008,117	36.71
9/25/2025	36.73	37.96	35.50	35.84	524,017	35.84
9/24/2025	37.97	38.37	37.14	37.19	357,639	37.19
9/23/2025	37.82	39.04	37.50	37.87	379,412	37.87
9/22/2025	37.99	39.47	36.37	37.76	564,193	37.76
9/19/2025	38.61	38.68	36.52	36.75	1,569,708	36.75
9/18/2025	38.97	39.87	38.16	38.87	659,072	38.87
9/17/2025	38.23	39.70	37.92	38.88	620,622	38.88