Dianthus Therapeutics, Inc. (DNTH)

NASDAQ: DNTH · Real-Time Price · USD

65.04

+3.61 (5.88%)

At close: Mar 6, 2026, 4:00 PM EST

65.20

+0.16 (0.25%)

After-hours: Mar 6, 2026, 4:01 PM EST

Dianthus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.16	64.45	60.16	63.99	-	4.17%	638,558
Mar 5, 2026	60.90	62.58	59.43	61.43	61.43	-0.97%	940,778
Mar 4, 2026	58.45	64.67	58.20	62.03	62.03	11.99%	1,586,216
Mar 3, 2026	53.84	57.35	52.07	55.39	55.39	0.24%	1,074,141
Mar 2, 2026	53.84	56.18	52.82	55.26	55.26	0.13%	612,533
Feb 27, 2026	53.15	56.77	52.47	55.19	55.19	3.92%	829,093
Feb 26, 2026	51.25	54.00	51.00	53.11	53.11	2.39%	960,746
Feb 25, 2026	53.02	54.37	51.70	51.87	51.87	-1.87%	427,001
Feb 24, 2026	52.87	54.24	52.57	52.86	52.86	0.34%	568,490
Feb 23, 2026	49.51	52.86	48.94	52.68	52.68	6.30%	944,480
Feb 20, 2026	49.21	50.69	47.79	49.56	49.56	-0.32%	386,879
Feb 19, 2026	47.99	50.00	46.80	49.72	49.72	4.74%	644,988
Feb 18, 2026	48.68	50.10	47.04	47.47	47.47	-3.54%	389,724
Feb 17, 2026	47.20	50.07	46.91	49.21	49.21	3.82%	451,592
Feb 13, 2026	47.80	49.64	47.23	47.40	47.40	-0.17%	447,597
Feb 12, 2026	50.10	50.10	45.64	47.48	47.48	-4.89%	539,607
Feb 11, 2026	50.86	51.10	48.83	49.92	49.92	-1.77%	308,719
Feb 10, 2026	53.04	53.05	50.62	50.82	50.82	-3.59%	336,255
Feb 9, 2026	50.83	53.33	49.45	52.71	52.71	3.86%	654,179
Feb 6, 2026	47.57	51.44	47.36	50.75	50.75	8.95%	733,264
Feb 5, 2026	47.91	49.01	46.03	46.58	46.58	-3.22%	951,721
Feb 4, 2026	52.71	52.71	48.00	48.13	48.13	-8.25%	1,010,830
Feb 3, 2026	52.92	54.85	50.78	52.46	52.46	-1.35%	851,351
Feb 2, 2026	53.25	54.17	52.27	53.18	53.18	-0.39%	473,194
Jan 30, 2026	53.36	57.50	52.81	53.39	53.39	0.06%	2,827,517
Jan 29, 2026	51.44	54.59	50.79	53.36	53.36	5.66%	1,183,631
Jan 28, 2026	50.00	50.94	48.86	50.50	50.50	0.38%	467,251
Jan 27, 2026	51.45	52.02	50.15	50.31	50.31	-1.68%	421,012
Jan 26, 2026	51.70	51.70	50.00	51.17	51.17	-2.22%	511,538
Jan 23, 2026	52.41	53.79	51.47	52.33	52.33	-0.82%	989,864
Jan 22, 2026	48.06	54.00	47.57	52.76	52.76	9.85%	1,445,402
Jan 21, 2026	46.55	48.09	46.04	48.03	48.03	3.07%	743,115
Jan 20, 2026	42.83	46.76	42.70	46.60	46.60	5.67%	1,021,737
Jan 16, 2026	44.32	44.99	43.05	44.10	44.10	0.23%	638,640
Jan 15, 2026	46.29	46.54	42.37	44.00	44.00	-4.95%	870,135
Jan 14, 2026	44.88	46.59	43.79	46.29	46.29	3.19%	1,241,739
Jan 13, 2026	39.11	46.22	38.95	44.86	44.86	14.67%	1,685,190
Jan 12, 2026	38.30	39.80	36.71	39.12	39.12	2.44%	704,181
Jan 9, 2026	38.44	39.34	37.96	38.19	38.19	0.18%	920,398
Jan 8, 2026	38.02	38.65	36.77	38.12	38.12	0.08%	514,539
Jan 7, 2026	36.56	39.23	36.56	38.09	38.09	5.22%	722,373
Jan 6, 2026	36.51	36.87	35.84	36.20	36.20	-1.87%	719,033
Jan 5, 2026	39.65	40.77	36.21	36.89	36.89	-7.03%	652,811
Jan 2, 2026	41.11	41.53	38.75	39.68	39.68	-3.71%	617,393
Dec 31, 2025	40.99	41.66	40.95	41.21	41.21	0.61%	466,661
Dec 30, 2025	41.43	41.96	40.79	40.96	40.96	-1.59%	388,595
Dec 29, 2025	41.86	42.93	41.33	41.62	41.62	-0.50%	279,207
Dec 26, 2025	42.93	43.40	41.46	41.83	41.83	-3.06%	319,203
Dec 24, 2025	42.89	43.23	42.40	43.15	43.15	1.27%	269,844
Dec 23, 2025	43.39	43.72	42.02	42.61	42.61	-2.65%	554,977
Dec 22, 2025	42.50	44.00	42.11	43.77	43.77	3.13%	644,839
Dec 19, 2025	41.74	43.58	41.01	42.44	42.44	1.65%	3,569,858
Dec 18, 2025	41.89	42.86	40.77	41.75	41.75	0.77%	582,771
Dec 17, 2025	41.51	42.38	40.77	41.43	41.43	0.07%	605,479
Dec 16, 2025	41.64	42.26	40.16	41.40	41.40	-1.24%	648,724
Dec 15, 2025	42.48	42.90	41.48	41.92	41.92	-0.50%	692,813
Dec 12, 2025	41.64	43.19	40.98	42.13	42.13	1.20%	520,201
Dec 11, 2025	43.93	44.06	41.38	41.63	41.63	-4.47%	724,779
Dec 10, 2025	43.54	43.98	42.96	43.58	43.58	-	356,514
Dec 9, 2025	43.53	44.08	42.70	43.58	43.58	-0.05%	372,857
Dec 8, 2025	44.60	44.60	42.79	43.60	43.60	-1.49%	419,487
Dec 5, 2025	44.96	45.08	43.61	44.26	44.26	-1.01%	431,042
Dec 4, 2025	43.72	45.46	43.28	44.71	44.71	1.68%	512,788
Dec 3, 2025	42.24	44.53	42.00	43.97	43.97	4.00%	752,092
Dec 2, 2025	43.18	43.84	42.19	42.28	42.28	-2.13%	414,342
Dec 1, 2025	43.50	44.00	42.57	43.20	43.20	-1.77%	720,950
Nov 28, 2025	44.38	44.58	43.55	43.98	43.98	-0.11%	242,147
Nov 26, 2025	44.22	44.95	43.46	44.03	44.03	-0.14%	701,277
Nov 25, 2025	43.44	44.46	43.19	44.09	44.09	0.94%	719,196
Nov 24, 2025	42.01	44.21	42.00	43.68	43.68	5.38%	1,109,961
Nov 21, 2025	40.39	42.56	39.82	41.45	41.45	2.62%	834,776
Nov 20, 2025	41.30	43.34	40.37	40.39	40.39	-0.98%	823,147
Nov 19, 2025	40.67	41.71	40.33	40.79	40.79	-0.07%	1,839,188
Nov 18, 2025	41.04	41.43	39.73	40.82	40.82	-1.28%	542,186
Nov 17, 2025	40.85	43.67	40.22	41.35	41.35	1.22%	1,614,616
Nov 14, 2025	34.56	41.15	34.29	40.85	40.85	15.07%	1,574,989
Nov 13, 2025	38.22	38.31	35.46	35.50	35.50	-8.32%	715,470
Nov 12, 2025	36.10	39.11	35.75	38.72	38.72	7.26%	669,422
Nov 11, 2025	36.45	37.02	35.96	36.10	36.10	-1.39%	473,586
Nov 10, 2025	37.38	37.50	35.69	36.61	36.61	0.91%	435,308
Nov 7, 2025	35.98	36.63	35.32	36.28	36.28	-0.41%	493,714
Nov 6, 2025	33.85	37.47	33.85	36.43	36.43	8.00%	687,080
Nov 5, 2025	33.00	34.09	32.42	33.73	33.73	1.60%	380,392
Nov 4, 2025	33.89	34.11	32.96	33.20	33.20	-2.44%	364,054
Nov 3, 2025	34.52	35.40	32.28	34.03	34.03	-2.72%	590,290
Oct 31, 2025	33.75	35.26	33.43	34.98	34.98	3.68%	322,819
Oct 30, 2025	33.82	34.46	33.43	33.74	33.74	-0.24%	274,964
Oct 29, 2025	33.69	33.97	33.02	33.82	33.82	0.45%	316,526
Oct 28, 2025	33.51	34.40	32.89	33.67	33.67	0.45%	480,690
Oct 27, 2025	33.50	34.50	33.01	33.52	33.52	1.82%	720,273
Oct 24, 2025	33.69	33.80	32.35	32.92	32.92	-1.05%	779,367
Oct 23, 2025	33.57	34.02	32.22	33.27	33.27	-0.54%	568,711
Oct 22, 2025	34.98	34.98	33.00	33.45	33.45	-4.51%	418,540
Oct 21, 2025	35.99	36.05	34.76	35.03	35.03	-2.69%	304,832
Oct 20, 2025	36.22	37.50	35.30	36.00	36.00	0.98%	447,781
Oct 17, 2025	35.70	36.33	34.63	35.65	35.65	-0.97%	657,913
Oct 16, 2025	36.73	38.66	35.67	36.00	36.00	-0.55%	465,662
Oct 15, 2025	35.34	36.79	34.60	36.20	36.20	1.84%	525,015
Oct 14, 2025	34.60	36.60	34.20	35.55	35.55	3.27%	565,547
Oct 13, 2025	34.56	34.90	33.34	34.42	34.42	-0.12%	738,081