Dianthus Therapeutics, Inc. - Common Stock (DNTH)
20.85
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 14th, 9:00 AM EDT
Historical Prices For Dianthus Therapeutics, Inc. - Common Stock (DNTH)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
8/13/2025 | 20.01 | 21.18 | 19.75 | 20.85 | 242,442 | 20.85 |
8/12/2025 | 19.11 | 20.35 | 19.00 | 19.90 | 356,950 | 19.90 |
8/11/2025 | 18.67 | 19.07 | 18.08 | 18.89 | 246,524 | 18.89 |
8/08/2025 | 19.00 | 20.57 | 18.12 | 18.76 | 307,019 | 18.76 |
8/07/2025 | 20.42 | 20.89 | 18.95 | 19.15 | 246,135 | 19.15 |
8/06/2025 | 21.16 | 21.63 | 19.80 | 20.39 | 336,042 | 20.39 |
8/05/2025 | 21.45 | 22.01 | 21.11 | 21.24 | 652,310 | 21.24 |
8/04/2025 | 20.64 | 22.14 | 20.50 | 21.50 | 417,365 | 21.50 |
8/01/2025 | 20.31 | 21.42 | 20.00 | 20.59 | 370,878 | 20.59 |
7/31/2025 | 21.50 | 22.17 | 20.42 | 20.67 | 218,541 | 20.67 |
7/30/2025 | 21.65 | 22.27 | 20.65 | 20.80 | 225,394 | 20.80 |
7/29/2025 | 22.30 | 22.56 | 21.30 | 21.39 | 337,698 | 21.39 |
7/28/2025 | 21.92 | 23.20 | 21.89 | 22.28 | 632,055 | 22.28 |
7/25/2025 | 21.72 | 21.87 | 21.27 | 21.50 | 185,726 | 21.50 |
7/24/2025 | 22.14 | 22.47 | 21.42 | 21.79 | 276,800 | 21.79 |
7/23/2025 | 21.05 | 22.49 | 20.71 | 22.10 | 513,653 | 22.10 |
7/22/2025 | 20.70 | 21.05 | 20.10 | 20.74 | 235,841 | 20.74 |
7/21/2025 | 20.56 | 21.59 | 19.90 | 20.74 | 230,323 | 20.74 |
7/18/2025 | 20.65 | 21.27 | 20.16 | 20.40 | 494,633 | 20.40 |
7/17/2025 | 19.82 | 20.46 | 19.73 | 20.35 | 206,177 | 20.35 |
7/16/2025 | 19.13 | 20.27 | 19.13 | 19.84 | 326,155 | 19.84 |
7/15/2025 | 20.19 | 20.19 | 18.86 | 19.04 | 176,056 | 19.04 |
7/14/2025 | 19.90 | 20.86 | 19.81 | 20.03 | 241,325 | 20.03 |
7/11/2025 | 20.49 | 20.80 | 19.76 | 20.06 | 283,457 | 20.06 |
7/10/2025 | 21.20 | 21.44 | 19.53 | 20.61 | 649,715 | 20.61 |
7/09/2025 | 18.41 | 23.37 | 18.41 | 21.09 | 1,367,324 | 21.09 |
7/08/2025 | 18.35 | 18.91 | 18.16 | 18.25 | 241,991 | 18.25 |
7/07/2025 | 18.70 | 18.81 | 17.88 | 18.25 | 215,078 | 18.25 |
7/03/2025 | 18.42 | 19.02 | 18.11 | 18.85 | 101,602 | 18.85 |
7/02/2025 | 18.71 | 19.46 | 18.03 | 18.38 | 675,296 | 18.38 |
7/01/2025 | 18.57 | 18.59 | 17.77 | 17.96 | 235,456 | 17.96 |
6/30/2025 | 17.63 | 18.78 | 17.27 | 18.63 | 346,766 | 18.63 |
6/27/2025 | 18.21 | 18.23 | 17.44 | 17.63 | 789,409 | 17.63 |
6/26/2025 | 18.52 | 18.66 | 17.59 | 18.13 | 149,848 | 18.13 |
6/25/2025 | 18.07 | 18.41 | 17.11 | 18.34 | 209,050 | 18.34 |
6/24/2025 | 17.45 | 18.48 | 17.34 | 18.14 | 256,041 | 18.14 |
6/23/2025 | 16.83 | 17.23 | 16.64 | 17.20 | 237,403 | 17.20 |
6/20/2025 | 17.55 | 17.71 | 16.77 | 16.86 | 409,038 | 16.86 |
6/18/2025 | 17.15 | 17.98 | 16.98 | 17.44 | 231,928 | 17.44 |
6/17/2025 | 18.01 | 18.52 | 17.18 | 17.27 | 211,527 | 17.27 |
6/16/2025 | 18.53 | 18.93 | 18.01 | 18.22 | 145,845 | 18.22 |
6/13/2025 | 18.91 | 19.52 | 18.29 | 18.31 | 272,904 | 18.31 |
6/12/2025 | 17.99 | 19.58 | 17.74 | 19.29 | 465,385 | 19.29 |
6/11/2025 | 18.87 | 18.89 | 17.66 | 18.12 | 217,250 | 18.12 |
6/10/2025 | 18.24 | 19.26 | 17.98 | 18.75 | 408,564 | 18.75 |
6/09/2025 | 19.17 | 19.30 | 18.07 | 18.19 | 418,155 | 18.19 |
6/06/2025 | 19.00 | 19.30 | 18.58 | 18.85 | 370,376 | 18.85 |
6/05/2025 | 17.91 | 18.74 | 17.37 | 18.57 | 160,091 | 18.57 |
6/04/2025 | 17.59 | 18.19 | 17.50 | 17.96 | 160,469 | 17.96 |
6/03/2025 | 17.58 | 18.43 | 17.14 | 17.59 | 218,290 | 17.59 |
6/02/2025 | 17.54 | 18.01 | 17.10 | 17.53 | 269,989 | 17.53 |
5/30/2025 | 17.60 | 18.30 | 16.91 | 17.39 | 238,844 | 17.39 |
5/29/2025 | 17.85 | 18.45 | 17.49 | 17.85 | 300,448 | 17.85 |
5/28/2025 | 17.89 | 18.41 | 17.59 | 17.68 | 313,410 | 17.68 |
5/27/2025 | 18.73 | 19.00 | 17.40 | 17.93 | 296,301 | 17.93 |
5/23/2025 | 17.75 | 18.83 | 17.72 | 18.43 | 234,993 | 18.43 |
5/22/2025 | 18.58 | 19.12 | 18.33 | 18.36 | 210,299 | 18.36 |
5/21/2025 | 18.89 | 19.54 | 18.43 | 18.75 | 192,915 | 18.75 |
5/20/2025 | 19.12 | 19.45 | 18.55 | 19.11 | 374,171 | 19.11 |
5/19/2025 | 19.40 | 20.13 | 18.96 | 19.27 | 248,258 | 19.27 |
5/16/2025 | 19.00 | 20.25 | 18.66 | 19.69 | 338,777 | 19.69 |
5/15/2025 | 18.89 | 19.31 | 18.43 | 18.75 | 250,600 | 18.75 |
5/14/2025 | 19.01 | 19.58 | 18.47 | 18.90 | 259,126 | 18.90 |