Dianthus Therapeutics, Inc. (DNTH)
NASDAQ: DNTH · Real-Time Price · USD
44.26
-0.45 (-1.01%)
At close: Dec 5, 2025, 4:00 PM EST
44.28
+0.02 (0.05%)
After-hours: Dec 5, 2025, 5:59 PM EST
Dianthus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.96 | 45.08 | 43.61 | 44.26 | 44.26 | -1.01% | 425,497 |
| 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% | 751,504 |
| Dec 2, 2025 | 43.18 | 43.84 | 42.19 | 42.28 | 42.28 | -2.13% | 412,052 |
| 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% | 240,614 |
| 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% | 714,689 |
| Nov 24, 2025 | 42.01 | 44.21 | 42.00 | 43.68 | 43.68 | 5.38% | 1,104,137 |
| Nov 21, 2025 | 40.39 | 42.56 | 39.82 | 41.45 | 41.45 | 2.62% | 834,775 |
| 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 |
| Oct 10, 2025 | 34.83 | 34.83 | 33.45 | 34.46 | 34.46 | -0.83% | 474,001 |
| Oct 9, 2025 | 34.75 | 36.68 | 34.56 | 34.75 | 34.75 | - | 673,355 |
| Oct 8, 2025 | 35.19 | 35.87 | 34.46 | 34.75 | 34.75 | 0.14% | 772,953 |
| Oct 7, 2025 | 34.47 | 34.85 | 34.16 | 34.70 | 34.70 | 0.70% | 326,073 |
| Oct 6, 2025 | 35.08 | 36.39 | 33.89 | 34.46 | 34.46 | -1.37% | 689,874 |
| Oct 3, 2025 | 36.99 | 37.61 | 34.59 | 34.94 | 34.94 | -5.39% | 673,298 |
| Oct 2, 2025 | 39.12 | 39.41 | 35.94 | 36.93 | 36.93 | -5.14% | 535,645 |
| Oct 1, 2025 | 38.98 | 39.88 | 38.78 | 38.93 | 38.93 | -1.07% | 892,552 |
| Sep 30, 2025 | 39.55 | 40.16 | 38.73 | 39.35 | 39.35 | -0.51% | 960,333 |
| Sep 29, 2025 | 36.74 | 39.66 | 35.94 | 39.55 | 39.55 | 7.74% | 835,623 |
| Sep 26, 2025 | 36.02 | 37.63 | 35.60 | 36.71 | 36.71 | 2.43% | 936,070 |
| Sep 25, 2025 | 36.73 | 37.96 | 35.50 | 35.84 | 35.84 | -3.63% | 524,017 |
| Sep 24, 2025 | 37.97 | 38.37 | 37.14 | 37.19 | 37.19 | -1.80% | 357,639 |
| Sep 23, 2025 | 37.82 | 39.04 | 37.50 | 37.87 | 37.87 | 0.29% | 379,412 |
| Sep 22, 2025 | 37.99 | 39.47 | 36.37 | 37.76 | 37.76 | 2.75% | 564,193 |
| Sep 19, 2025 | 38.61 | 38.68 | 36.52 | 36.75 | 36.75 | -5.45% | 1,569,708 |
| Sep 18, 2025 | 38.97 | 39.87 | 38.16 | 38.87 | 38.87 | -0.03% | 659,072 |
| Sep 17, 2025 | 38.23 | 39.70 | 37.92 | 38.88 | 38.88 | 3.76% | 620,622 |
| Sep 16, 2025 | 37.04 | 38.34 | 36.73 | 37.47 | 37.47 | 1.16% | 742,917 |
| Sep 15, 2025 | 37.38 | 38.01 | 36.21 | 37.04 | 37.04 | -0.32% | 883,632 |
| Sep 12, 2025 | 38.47 | 38.59 | 36.00 | 37.16 | 37.16 | -1.85% | 998,010 |
| Sep 11, 2025 | 36.98 | 38.59 | 36.16 | 37.86 | 37.86 | -0.11% | 1,172,353 |
| Sep 10, 2025 | 33.89 | 38.25 | 33.23 | 37.90 | 37.90 | 6.55% | 2,860,990 |
| Sep 9, 2025 | 31.73 | 36.57 | 30.20 | 35.57 | 35.57 | 11.86% | 2,086,495 |
| Sep 8, 2025 | 25.03 | 32.80 | 25.00 | 31.80 | 31.80 | 20.00% | 5,974,201 |
| Sep 5, 2025 | 24.82 | 27.07 | 24.49 | 26.50 | 26.50 | 7.46% | 679,673 |
| Sep 4, 2025 | 24.19 | 24.71 | 23.70 | 24.66 | 24.66 | 1.65% | 348,965 |
| Sep 3, 2025 | 23.73 | 24.81 | 23.66 | 24.26 | 24.26 | 1.72% | 318,937 |
| Sep 2, 2025 | 23.39 | 24.23 | 23.39 | 23.85 | 23.85 | 1.19% | 208,242 |
| Aug 29, 2025 | 24.74 | 25.22 | 22.81 | 23.57 | 23.57 | -5.00% | 345,914 |
| Aug 28, 2025 | 24.18 | 25.41 | 24.18 | 24.81 | 24.81 | 2.35% | 636,662 |
| Aug 27, 2025 | 24.22 | 25.01 | 23.85 | 24.24 | 24.24 | -0.37% | 274,404 |
| Aug 26, 2025 | 23.41 | 24.64 | 23.24 | 24.33 | 24.33 | 3.93% | 304,785 |
| Aug 25, 2025 | 24.30 | 24.76 | 23.39 | 23.41 | 23.41 | -3.66% | 264,707 |
| Aug 22, 2025 | 23.82 | 25.01 | 22.76 | 24.30 | 24.30 | 2.75% | 367,121 |
| Aug 21, 2025 | 23.71 | 24.49 | 23.24 | 23.65 | 23.65 | 0.98% | 628,517 |
| Aug 20, 2025 | 22.68 | 23.91 | 22.06 | 23.42 | 23.42 | 3.17% | 340,559 |
| Aug 19, 2025 | 20.85 | 23.04 | 20.69 | 22.70 | 22.70 | 8.30% | 493,172 |
| Aug 18, 2025 | 20.71 | 21.45 | 20.31 | 20.96 | 20.96 | 1.06% | 667,302 |
| Aug 15, 2025 | 20.40 | 21.11 | 19.84 | 20.74 | 20.74 | 2.42% | 280,137 |
| Aug 14, 2025 | 20.60 | 21.05 | 19.88 | 20.25 | 20.25 | -2.88% | 178,263 |
| Aug 13, 2025 | 20.01 | 21.18 | 19.75 | 20.85 | 20.85 | 4.77% | 242,442 |
| Aug 12, 2025 | 19.11 | 20.35 | 19.00 | 19.90 | 19.90 | 5.37% | 356,950 |
| Aug 11, 2025 | 18.67 | 19.07 | 18.08 | 18.89 | 18.89 | 0.67% | 246,524 |
| Aug 8, 2025 | 19.00 | 20.57 | 18.12 | 18.76 | 18.76 | -2.04% | 307,019 |
| Aug 7, 2025 | 20.42 | 20.89 | 18.95 | 19.15 | 19.15 | -6.08% | 246,160 |
| Aug 6, 2025 | 21.16 | 21.63 | 19.80 | 20.39 | 20.39 | -4.00% | 377,286 |
| Aug 5, 2025 | 21.45 | 22.01 | 21.11 | 21.24 | 21.24 | -1.21% | 652,310 |
| Aug 4, 2025 | 20.64 | 22.14 | 20.50 | 21.50 | 21.50 | 4.42% | 417,390 |
| Aug 1, 2025 | 20.31 | 21.42 | 20.00 | 20.59 | 20.59 | -0.39% | 370,878 |
| Jul 31, 2025 | 21.50 | 22.17 | 20.42 | 20.67 | 20.67 | -0.62% | 218,541 |
| Jul 30, 2025 | 21.65 | 22.27 | 20.65 | 20.80 | 20.80 | -2.76% | 225,394 |
| Jul 29, 2025 | 22.30 | 22.56 | 21.30 | 21.39 | 21.39 | -3.99% | 337,698 |
| Jul 28, 2025 | 21.92 | 23.21 | 21.89 | 22.28 | 22.28 | 3.63% | 632,055 |
| Jul 25, 2025 | 21.72 | 21.87 | 21.27 | 21.50 | 21.50 | -1.33% | 185,726 |
| Jul 24, 2025 | 22.14 | 22.47 | 21.42 | 21.79 | 21.79 | -1.40% | 276,800 |
| Jul 23, 2025 | 21.05 | 22.49 | 20.72 | 22.10 | 22.10 | 6.56% | 513,653 |
| Jul 22, 2025 | 20.70 | 21.05 | 20.10 | 20.74 | 20.74 | - | 235,841 |
| Jul 21, 2025 | 20.56 | 21.60 | 19.90 | 20.74 | 20.74 | 1.67% | 230,324 |
| Jul 18, 2025 | 20.65 | 21.27 | 20.16 | 20.40 | 20.40 | 0.25% | 494,633 |
| Jul 17, 2025 | 19.82 | 20.46 | 19.73 | 20.35 | 20.35 | 2.57% | 206,177 |