NASDAQ : DNTH
Dianthus Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 82.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dianthus Therapeutics, Inc. (DNTH) closed at 82.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.46 | 84.56 | 80.75 | 82.25 | 837,927 | -0.16% |
| 2026-10-30 | 81.29 | 83.73 | 80.575 | 82.38 | 496,893 | -0.39% |
| 2026-10-29 | 82.87 | 84.696 | 81.875 | 82.7 | 849,062 | +0.47% |
| 2026-10-28 | 77.82 | 82.45 | 77.26 | 82.31 | 658,436 | +3.51% |
| 2026-10-27 | 79.55 | 81.1 | 78.64 | 79.52 | 748,689 | +0.24% |
| 2026-10-26 | 77.87 | 79.9 | 77.05 | 79.33 | 501,183 | +3.32% |
| 2026-10-23 | 76.03 | 78.155 | 76.02 | 76.78 | 379,234 | -2.23% |
| 2026-10-22 | 77.13 | 78.96 | 75.4 | 78.53 | 1,480,230 | +0.55% |
| 2026-10-21 | 78.89 | 80.741 | 77.26 | 78.1 | 1,194,116 | -0.83% |
| 2026-10-20 | 74.61 | 79.93 | 73.165 | 78.75 | 1,865,288 | +5.65% |
| 2026-10-19 | 73.55 | 76.04 | 72.125 | 74.54 | 972,522 | +3.40% |
| 2026-10-16 | 74.41 | 75.344 | 69.43 | 72.09 | 1,053,359 | -3.27% |
| 2026-10-15 | 75.77 | 77.55 | 72.67 | 74.53 | 943,575 | -0.31% |
| 2026-10-14 | 77.17 | 78.78 | 74.47 | 74.76 | 977,333 | -3.63% |
| 2026-10-13 | 81.42 | 81.46 | 77.25 | 77.58 | 1,315,448 | -4.89% |
| 2026-10-12 | 81.77 | 83.765 | 80.91 | 81.57 | 853,947 | -0.97% |
| 2026-10-09 | 82.36 | 85.2 | 82.13 | 82.37 | 738,872 | -0.07% |
| 2026-10-08 | 84.73 | 84.85 | 81.06 | 82.43 | 1,003,697 | -2.89% |
| 2026-10-07 | 84.6 | 86.61 | 84.13 | 84.88 | 562,472 | -0.61% |
| 2026-10-06 | 88.58 | 88.58 | 83.185 | 85.4 | 1,347,792 | -3.00% |
| 2026-10-05 | 88.44 | 89.58 | 86.09 | 88.04 | 597,421 | -0.19% |
| 2026-10-02 | 89.05 | 91.24 | 87.73 | 88.21 | 751,386 | -0.12% |
| 2026-10-01 | 88.4 | 91.04 | 87.22 | 88.32 | 767,034 | +0.31% |
| 2026-09-30 | 88.19 | 90.71 | 87.58 | 88.05 | 1,030,795 | +1.02% |
| 2026-09-29 | 87.4 | 87.69 | 84.72 | 87.16 | 1,033,875 | -0.76% |
| 2026-09-28 | 88.03 | 89.14 | 87.04 | 87.83 | 652,710 | -0.81% |
| 2026-09-25 | 91.56 | 92.885 | 88.335 | 88.55 | 522,723 | -2.38% |
| 2026-09-24 | 93.75 | 94.95 | 90.36 | 90.71 | 726,361 | -2.92% |
| 2026-09-23 | 98.35 | 98.53 | 89.78 | 93.44 | 1,187,399 | -4.99% |
| 2026-09-22 | 96.84 | 100.47 | 96.55 | 98.35 | 1,126,842 | +1.95% |
| 2026-09-21 | 95.95 | 99.67 | 94.58 | 96.47 | 933,209 | -0.35% |
| 2026-09-18 | 101.12 | 104.55 | 96.465 | 96.81 | 2,829,352 | -4.26% |
| 2026-09-17 | 104.58 | 105.845 | 99.92 | 101.12 | 1,140,569 | -1.34% |
| 2026-09-16 | 105.43 | 107 | 101.6 | 102.49 | 1,035,541 | -2.18% |
| 2026-09-15 | 107.85 | 108.255 | 104.04 | 104.77 | 478,964 | -2.71% |
| 2026-09-14 | 108.36 | 109.755 | 106.55 | 107.69 | 651,470 | +1.40% |
| 2026-09-11 | 106.78 | 109.785 | 105 | 106.2 | 732,764 | +2.83% |
| 2026-09-10 | 105.88 | 107.64 | 101.6 | 103.28 | 535,941 | -3.51% |
| 2026-09-09 | 108.03 | 110.24 | 105.945 | 107.04 | 1,033,896 | -1.92% |
| 2026-09-08 | 105.61 | 111.11 | 104.95 | 109.13 | 631,128 | +0.95% |
| 2026-09-04 | 107.06 | 109.61 | 105.65 | 108.1 | 638,559 | +0.23% |
| 2026-09-03 | 106.44 | 109.23 | 105.57 | 107.85 | 355,692 | +1.52% |
| 2026-09-02 | 107.69 | 110.44 | 103.13 | 106.24 | 565,394 | -0.36% |
| 2026-09-01 | 105.34 | 107.515 | 103.8 | 106.62 | 576,599 | +0.96% |
| 2026-08-31 | 105.33 | 107.195 | 102.38 | 105.61 | 459,376 | -0.22% |
| 2026-08-28 | 111.31 | 111.31 | 105.6 | 105.84 | 376,257 | -5.11% |
| 2026-08-27 | 111.28 | 112.13 | 109.689 | 111.54 | 601,232 | +0.70% |
| 2026-08-26 | 111.44 | 111.56 | 109.54 | 110.76 | 335,359 | -1.20% |
| 2026-08-25 | 112.23 | 113.86 | 110.2 | 112.11 | 552,022 | +1.85% |
| 2026-08-24 | 110.08 | 111.805 | 105.05 | 110.07 | 531,928 | -0.93% |
| 2026-08-21 | 110.3 | 112.72 | 108.952 | 111.1 | 730,873 | +1.45% |
| 2026-08-20 | 111.73 | 112.82 | 107.36 | 109.51 | 735,475 | -3.69% |
| 2026-08-19 | 117.66 | 117.875 | 112.79 | 113.7 | 793,271 | -1.59% |
| 2026-08-18 | 113.5 | 116.3 | 112.33 | 115.54 | 464,287 | +0.59% |
| 2026-08-17 | 115.32 | 116.89 | 113.294 | 114.86 | 581,644 | -0.95% |
| 2026-08-14 | 108.96 | 116.47 | 108.765 | 115.96 | 903,465 | +5.80% |
| 2026-08-13 | 112.96 | 113.07 | 109 | 109.6 | 411,051 | -2.50% |
| 2026-08-12 | 109.37 | 113.645 | 108.36 | 112.41 | 654,002 | +3.61% |
| 2026-08-11 | 111.82 | 112.085 | 107.96 | 108.49 | 778,223 | -2.96% |
| 2026-08-10 | 107.69 | 111.83 | 106.24 | 111.8 | 861,274 | +2.64% |
| 2026-08-07 | 111.6 | 113.35 | 106.88 | 108.92 | 570,470 | -0.91% |
| 2026-08-06 | 111.93 | 114.14 | 106.86 | 109.92 | 708,373 | -2.29% |
| 2026-08-05 | 109.89 | 112.78 | 108.01 | 112.5 | 1,051,858 | +1.90% |
| 2026-08-04 | 106.95 | 111.17 | 106.79 | 110.4 | 636,621 | +4.13% |
| 2026-08-03 | 105.64 | 107.38 | 103.06 | 106.02 | 842,000 | -0.84% |
| 2026-07-31 | 113.06 | 114.55 | 105.66 | 106.92 | 1,075,508 | -5.08% |
| 2026-07-30 | 104.16 | 112.96 | 104.1 | 112.64 | 929,630 | +8.21% |
| 2026-07-29 | 102.12 | 106.55 | 100.99 | 104.09 | 887,305 | +2.44% |
| 2026-07-28 | 104.55 | 105.855 | 100 | 101.61 | 841,023 | -2.76% |
| 2026-07-27 | 103.84 | 107.03 | 103.29 | 104.49 | 609,983 | +0.60% |
| 2026-07-24 | 106.12 | 106.28 | 102.63 | 103.87 | 827,625 | -0.88% |
| 2026-07-23 | 101.03 | 106.56 | 100.11 | 104.79 | 884,008 | +1.98% |
| 2026-07-22 | 104.75 | 106.56 | 102.4 | 102.76 | 1,028,674 | -2.80% |
| 2026-07-21 | 102.08 | 105.98 | 101.48 | 105.72 | 621,402 | +4.67% |
| 2026-07-20 | 105.09 | 107.99 | 100.03 | 101 | 837,670 | -4.36% |
| 2026-07-17 | 93.96 | 105.72 | 91.01 | 105.6 | 1,025,194 | +10.75% |
| 2026-07-16 | 99.1 | 99.755 | 93.54 | 95.35 | 1,179,945 | -4.56% |
| 2026-07-15 | 100.01 | 102.34 | 98.1 | 99.91 | 813,825 | -1.35% |
| 2026-07-14 | 99.85 | 102.37 | 97.73 | 101.28 | 1,195,293 | +2.68% |
| 2026-07-13 | 96.33 | 98.96 | 93.85 | 98.64 | 542,466 | +1.07% |
| 2026-07-10 | 99.43 | 100.84 | 94.65 | 97.6 | 842,643 | -2.43% |
| 2026-07-09 | 98.78 | 102.33 | 98.3 | 100.03 | 2,395,601 | +2.00% |
| 2026-07-08 | 95.79 | 98.29 | 93.92 | 98.07 | 754,361 | +2.41% |
| 2026-07-07 | 93.34 | 96.88 | 92.46 | 95.76 | 819,572 | +2.59% |
| 2026-07-06 | 94.29 | 97.48 | 90.52 | 93.34 | 857,883 | -1.06% |
| 2026-07-02 | 90.21 | 94.7 | 87.4 | 94.34 | 753,183 | +4.58% |
| 2026-07-01 | 96.68 | 97.55 | 90.08 | 90.21 | 1,613,560 | -7.46% |
| 2026-06-30 | 96.5 | 98.7 | 95.22 | 97.48 | 1,365,347 | +1.88% |
| 2026-06-29 | 96.05 | 97.38 | 92.47 | 95.68 | 1,350,794 | +0.35% |
| 2026-06-26 | 91.8 | 96.78 | 88.563 | 95.35 | 5,658,786 | +4.13% |
| 2026-06-25 | 90.77 | 94.28 | 90.11 | 91.57 | 1,535,909 | +0.85% |
| 2026-06-24 | 88.1 | 92.82 | 88.013 | 90.8 | 1,520,854 | +3.74% |
| 2026-06-23 | 86.41 | 88.97 | 84.605 | 87.53 | 969,318 | +0.18% |
| 2026-06-22 | 85.16 | 88.41 | 83.905 | 87.37 | 1,021,052 | +5.92% |
| 2026-06-18 | 83.64 | 85 | 79.79 | 82.49 | 2,478,108 | +0.73% |
| 2026-06-17 | 78.99 | 82.68 | 78.68 | 81.89 | 870,341 | +3.82% |
| 2026-06-16 | 82.51 | 82.605 | 77.61 | 78.88 | 910,526 | -4.40% |
| 2026-06-15 | 83.46 | 84.745 | 81.03 | 82.51 | 764,555 | +0.54% |
| 2026-06-12 | 77.44 | 83.605 | 77.16 | 82.07 | 1,381,056 | +7.35% |
| 2026-06-11 | 76.81 | 80.273 | 74.43 | 76.45 | 1,441,847 | +0.04% |
| 2026-06-10 | 72.9 | 78.28 | 68.848 | 76.42 | 4,705,609 | -9.64% |
| 2026-06-09 | 82.43 | 84.84 | 78.64 | 84.57 | 954,686 | +4.12% |
| 2026-06-08 | 82.83 | 83.375 | 80.155 | 81.22 | 559,570 | +0.88% |
| 2026-06-05 | 84.03 | 85.82 | 79.64 | 80.51 | 835,881 | -4.30% |
| 2026-06-04 | 84.97 | 87.42 | 81.08 | 84.13 | 901,586 | -0.99% |
| 2026-06-03 | 82.51 | 85.43 | 81.9 | 84.97 | 580,869 | +4.17% |
| 2026-06-02 | 88.02 | 89.95 | 81.41 | 81.57 | 1,058,116 | -8.81% |
| 2026-06-01 | 91.92 | 92.45 | 88.973 | 89.45 | 604,264 | -3.83% |
| 2026-05-29 | 91.52 | 93.61 | 90.025 | 93.01 | 1,248,741 | +2.37% |
| 2026-05-28 | 86.75 | 91.46 | 85.815 | 90.86 | 612,497 | +4.83% |
| 2026-05-27 | 87.87 | 90.785 | 85.79 | 86.67 | 560,383 | -0.17% |
| 2026-05-26 | 87.54 | 89.23 | 85.43 | 86.82 | 377,713 | +0.39% |
| 2026-05-22 | 88.86 | 90.68 | 86.145 | 86.48 | 469,756 | -3.51% |
| 2026-05-21 | 87.58 | 91.02 | 87.27 | 89.63 | 514,826 | +1.03% |
| 2026-05-20 | 87.39 | 91.19 | 86.495 | 88.72 | 676,999 | +3.56% |
| 2026-05-19 | 83.73 | 87.925 | 80.32 | 85.67 | 531,840 | +2.48% |
| 2026-05-18 | 86.41 | 86.98 | 81.345 | 83.6 | 601,081 | -2.97% |
| 2026-05-15 | 83.59 | 87.22 | 81.23 | 86.16 | 612,370 | +0.96% |
| 2026-05-14 | 85.48 | 87.22 | 84.55 | 85.34 | 241,399 | -0.47% |
| 2026-05-13 | 85.36 | 86.105 | 83.117 | 85.74 | 419,999 | -0.48% |