Dianthus Therapeutics, Inc. - Common Stock (DNTH)

Last Price55.26

Change+0.07 (0.13%)

NASDAQ · Last Trade: Mar 3rd, 12:53 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	53.83	56.18	52.82	55.26	614,817	55.26
2/27/2026	53.15	56.77	52.47	55.19	835,082	55.19
2/26/2026	51.25	54.00	51.00	53.11	970,168	53.11
2/25/2026	53.02	54.37	51.70	51.87	432,639	51.87
2/24/2026	52.87	54.24	52.57	52.86	570,798	52.86
2/23/2026	49.51	52.86	48.94	52.68	945,540	52.68
2/20/2026	49.21	50.69	47.79	49.56	388,498	49.56
2/19/2026	47.99	50.00	46.80	49.72	666,146	49.72
2/18/2026	48.68	50.10	47.04	47.47	393,830	47.47
2/17/2026	47.20	50.07	46.91	49.21	451,592	49.21
2/13/2026	47.80	49.64	47.23	47.40	447,597	47.40
2/12/2026	50.10	50.10	45.64	47.48	539,607	47.48
2/11/2026	50.86	51.10	48.83	49.92	308,714	49.92
2/10/2026	53.04	53.05	50.62	50.82	336,233	50.82
2/09/2026	50.83	53.33	49.45	52.71	654,179	52.71
2/06/2026	47.57	51.44	47.36	50.75	733,264	50.75
2/05/2026	47.91	49.01	46.03	46.58	951,721	46.58
2/04/2026	52.71	52.71	48.00	48.13	1,010,625	48.13
2/03/2026	52.92	54.85	50.78	52.46	851,351	52.46
2/02/2026	53.25	54.17	52.27	53.18	473,194	53.18
1/30/2026	53.36	57.50	52.80	53.39	2,827,517	53.39
1/29/2026	51.44	54.59	50.79	53.36	1,183,327	53.36
1/28/2026	50.00	50.94	48.86	50.50	487,201	50.50
1/27/2026	51.45	52.02	50.15	50.31	421,012	50.31
1/26/2026	51.70	51.70	50.00	51.17	511,538	51.17
1/23/2026	52.41	53.79	51.47	52.33	989,864	52.33
1/22/2026	48.06	54.00	47.57	52.76	1,445,068	52.76
1/21/2026	46.55	48.09	46.04	48.03	743,115	48.03
1/20/2026	42.83	46.76	42.70	46.60	1,021,737	46.60
1/16/2026	44.32	44.99	43.05	44.10	638,640	44.10
1/15/2026	46.29	46.54	42.37	44.00	870,135	44.00
1/14/2026	44.88	46.59	43.79	46.29	1,235,714	46.29
1/13/2026	39.11	46.22	38.95	44.86	1,685,189	44.86
1/12/2026	38.30	39.80	36.70	39.12	703,781	39.12
1/09/2026	38.44	39.34	37.96	38.19	920,398	38.19
1/08/2026	38.02	38.65	36.77	38.12	514,539	38.12
1/07/2026	36.56	39.23	36.56	38.09	694,666	38.09
1/06/2026	36.51	36.87	35.84	36.20	718,434	36.20
1/05/2026	39.65	40.77	36.21	36.89	652,100	36.89
1/02/2026	41.11	41.52	38.74	39.68	617,393	39.68
12/31/2025	40.99	41.66	40.95	41.21	466,661	41.21
12/30/2025	41.43	41.96	40.79	40.96	378,793	40.96
12/29/2025	41.86	42.93	41.33	41.62	279,206	41.62
12/26/2025	42.93	43.40	41.46	41.83	319,203	41.83
12/24/2025	42.89	43.23	42.40	43.15	269,844	43.15
12/23/2025	43.39	43.72	42.02	42.61	554,977	42.61
12/22/2025	42.50	44.00	42.11	43.77	644,839	43.77
12/19/2025	41.74	43.58	41.01	42.44	3,569,858	42.44
12/18/2025	41.89	42.86	40.77	41.75	582,771	41.75
12/17/2025	41.51	42.38	40.77	41.43	619,279	41.43
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