Dianthus Therapeutics, Inc. (DNTH)
NASDAQ: DNTH · Real-Time Price · USD
83.67
-3.49 (-4.00%)
At close: Apr 28, 2026, 4:00 PM EDT
84.00
+0.33 (0.39%)
After-hours: Apr 28, 2026, 4:15 PM EDT
Dianthus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.12 | 89.18 | 83.41 | 83.67 | 83.67 | -4.00% | 499,658 |
| Apr 27, 2026 | 87.33 | 88.88 | 85.95 | 87.16 | 87.16 | -0.26% | 599,203 |
| Apr 24, 2026 | 89.47 | 90.58 | 87.12 | 87.39 | 87.39 | -2.71% | 344,836 |
| Apr 23, 2026 | 91.29 | 92.36 | 89.14 | 89.82 | 89.82 | -1.61% | 356,540 |
| Apr 22, 2026 | 91.50 | 92.50 | 89.57 | 91.29 | 91.29 | 1.26% | 303,446 |
| Apr 21, 2026 | 91.42 | 91.99 | 88.04 | 90.15 | 90.15 | -1.93% | 441,039 |
| Apr 20, 2026 | 93.00 | 93.54 | 91.10 | 91.92 | 91.92 | -1.44% | 534,793 |
| Apr 17, 2026 | 93.24 | 94.45 | 91.55 | 93.26 | 93.26 | 0.39% | 538,511 |
| Apr 16, 2026 | 94.88 | 96.50 | 91.33 | 92.90 | 92.90 | -2.99% | 606,324 |
| Apr 15, 2026 | 94.88 | 96.00 | 93.16 | 95.76 | 95.76 | 0.90% | 709,265 |
| Apr 14, 2026 | 90.27 | 96.05 | 90.27 | 94.91 | 94.91 | 5.46% | 1,139,627 |
| Apr 13, 2026 | 90.00 | 91.94 | 88.98 | 90.00 | 90.00 | 0.26% | 639,408 |
| Apr 10, 2026 | 92.00 | 92.25 | 88.00 | 89.77 | 89.77 | -2.06% | 481,146 |
| Apr 9, 2026 | 87.51 | 92.27 | 87.08 | 91.66 | 91.66 | 4.78% | 652,717 |
| Apr 8, 2026 | 88.49 | 89.72 | 85.59 | 87.48 | 87.48 | 1.48% | 1,033,305 |
| Apr 7, 2026 | 84.85 | 86.32 | 83.21 | 86.20 | 86.20 | 0.82% | 349,234 |
| Apr 6, 2026 | 85.53 | 87.76 | 84.75 | 85.50 | 85.50 | -0.58% | 1,047,251 |
| Apr 2, 2026 | 82.60 | 87.46 | 81.81 | 86.00 | 86.00 | 1.70% | 879,705 |
| Apr 1, 2026 | 85.41 | 88.49 | 83.86 | 84.56 | 84.56 | 0.76% | 1,103,411 |
| Mar 31, 2026 | 80.06 | 86.25 | 77.64 | 83.92 | 83.92 | 5.63% | 2,078,639 |
| Mar 30, 2026 | 80.95 | 81.92 | 78.46 | 79.45 | 79.45 | -2.07% | 962,362 |
| Mar 27, 2026 | 81.92 | 84.55 | 80.35 | 81.13 | 81.13 | -1.60% | 1,689,193 |
| Mar 26, 2026 | 79.98 | 84.75 | 79.10 | 82.45 | 82.45 | 3.57% | 1,560,167 |
| Mar 25, 2026 | 78.94 | 82.15 | 78.94 | 79.61 | 79.61 | 1.35% | 1,051,653 |
| Mar 24, 2026 | 78.46 | 80.28 | 76.42 | 78.55 | 78.55 | -0.97% | 866,383 |
| Mar 23, 2026 | 77.76 | 80.32 | 75.50 | 79.32 | 79.32 | 2.01% | 1,146,682 |
| Mar 20, 2026 | 79.63 | 82.49 | 75.80 | 77.76 | 77.76 | -2.80% | 2,415,391 |
| Mar 19, 2026 | 80.00 | 81.21 | 77.48 | 80.00 | 80.00 | 1.45% | 733,849 |
| Mar 18, 2026 | 78.94 | 80.99 | 77.76 | 78.86 | 78.86 | -0.05% | 720,822 |
| Mar 17, 2026 | 77.24 | 79.40 | 76.28 | 78.90 | 78.90 | 1.15% | 644,791 |
| Mar 16, 2026 | 77.82 | 81.23 | 77.82 | 78.00 | 78.00 | 0.18% | 1,162,397 |
| Mar 13, 2026 | 80.45 | 82.27 | 76.22 | 77.86 | 77.86 | -3.06% | 2,300,961 |
| Mar 12, 2026 | 85.53 | 85.53 | 80.21 | 80.32 | 80.32 | -6.43% | 1,726,788 |
| Mar 11, 2026 | 86.86 | 88.02 | 82.93 | 85.84 | 85.84 | -1.24% | 3,418,207 |
| Mar 10, 2026 | 81.08 | 86.97 | 77.45 | 86.92 | 86.92 | 9.71% | 2,327,666 |
| Mar 9, 2026 | 78.90 | 84.86 | 76.07 | 79.23 | 79.23 | 21.52% | 4,611,152 |
| Mar 6, 2026 | 60.16 | 65.50 | 60.16 | 65.20 | 65.20 | 6.14% | 1,184,671 |
| Mar 5, 2026 | 60.90 | 62.58 | 59.43 | 61.43 | 61.43 | -0.97% | 954,271 |
| Mar 4, 2026 | 58.45 | 64.67 | 58.20 | 62.03 | 62.03 | 11.99% | 1,586,599 |
| Mar 3, 2026 | 53.84 | 57.35 | 52.07 | 55.39 | 55.39 | 0.24% | 1,074,188 |
| Mar 2, 2026 | 53.84 | 56.18 | 52.82 | 55.26 | 55.26 | 0.13% | 614,816 |
| Feb 27, 2026 | 53.15 | 56.77 | 52.47 | 55.19 | 55.19 | 3.92% | 835,081 |
| Feb 26, 2026 | 51.25 | 54.00 | 51.00 | 53.11 | 53.11 | 2.39% | 970,168 |
| Feb 25, 2026 | 53.02 | 54.37 | 51.70 | 51.87 | 51.87 | -1.87% | 432,638 |
| Feb 24, 2026 | 52.87 | 54.24 | 52.57 | 52.86 | 52.86 | 0.34% | 570,797 |
| Feb 23, 2026 | 49.51 | 52.86 | 48.94 | 52.68 | 52.68 | 6.30% | 945,542 |
| Feb 20, 2026 | 49.21 | 50.69 | 47.79 | 49.56 | 49.56 | -0.32% | 388,498 |
| Feb 19, 2026 | 47.99 | 50.00 | 46.80 | 49.72 | 49.72 | 4.74% | 666,146 |
| Feb 18, 2026 | 48.68 | 50.10 | 47.04 | 47.47 | 47.47 | -3.54% | 393,830 |
| 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 |