Dianthus Therapeutics, Inc. DNTH
NASDAQ · United States · Health Technology
$88.05+0.89 (+1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $88.05 | +1.02% | $88.19 | $90.71 | $87.58 | 1.03M |
| 2026-09-29 | $87.16 | -0.76% | $87.40 | $87.69 | $84.72 | 1.03M |
| 2026-09-28 | $87.83 | -0.81% | $88.03 | $89.14 | $87.04 | 652.70K |
| 2026-09-25 | $88.55 | -2.38% | $91.56 | $92.89 | $88.34 | 522.70K |
| 2026-09-24 | $90.71 | -2.92% | $93.75 | $94.95 | $90.36 | 726.20K |
| 2026-09-23 | $93.44 | -4.99% | $98.35 | $98.53 | $89.78 | 1.19M |
| 2026-09-22 | $98.35 | +1.95% | $96.84 | $100.47 | $96.55 | 1.12M |
| 2026-09-21 | $96.47 | -0.35% | $95.95 | $99.67 | $94.58 | 933.20K |
| 2026-09-18 | $96.81 | -4.26% | $101.12 | $104.55 | $96.47 | 2.83M |
| 2026-09-17 | $101.12 | -1.34% | $104.58 | $105.85 | $99.92 | 1.14M |
| 2026-09-16 | $102.49 | -2.18% | $105.43 | $107.00 | $101.60 | 1.04M |
| 2026-09-15 | $104.77 | -2.71% | $107.85 | $108.26 | $104.04 | 479.00K |
| 2026-09-14 | $107.69 | +1.40% | $108.36 | $109.76 | $106.55 | 651.50K |
| 2026-09-11 | $106.20 | +2.83% | $106.78 | $109.79 | $105.00 | 732.80K |
| 2026-09-10 | $103.28 | -3.51% | $105.88 | $107.64 | $101.60 | 535.80K |
| 2026-09-09 | $107.04 | -1.92% | $108.03 | $110.24 | $105.95 | 1.03M |
| 2026-09-08 | $109.13 | +0.95% | $105.61 | $111.11 | $104.95 | 631.10K |
| 2026-09-04 | $108.10 | +0.23% | $107.06 | $109.61 | $105.65 | 638.50K |
| 2026-09-03 | $107.85 | +1.52% | $106.44 | $109.23 | $105.57 | 355.70K |
| 2026-09-02 | $106.24 | -0.36% | $107.69 | $110.44 | $103.13 | 565.40K |
| 2026-09-01 | $106.62 | +0.96% | $105.34 | $107.52 | $103.80 | 576.60K |
| 2026-08-31 | $105.61 | -0.22% | $105.33 | $107.20 | $102.38 | 459.40K |
| 2026-08-28 | $105.84 | -5.11% | $111.31 | $111.31 | $105.60 | 376.20K |
| 2026-08-27 | $111.54 | +0.70% | $111.28 | $112.13 | $109.69 | 601.20K |
| 2026-08-26 | $110.76 | -1.20% | $111.44 | $111.56 | $109.54 | 335.40K |
| 2026-08-25 | $112.11 | +1.85% | $112.23 | $113.86 | $110.20 | 552.00K |
| 2026-08-24 | $110.07 | -0.93% | $110.08 | $111.81 | $105.05 | 531.90K |
| 2026-08-21 | $111.10 | +1.45% | $110.30 | $112.72 | $108.95 | 730.90K |
| 2026-08-20 | $109.51 | -3.69% | $111.73 | $112.82 | $107.36 | 735.50K |
| 2026-08-19 | $113.70 | -1.59% | $117.66 | $117.88 | $112.79 | 793.20K |
| 2026-08-18 | $115.54 | +0.59% | $113.50 | $116.30 | $112.33 | 464.30K |
| 2026-08-17 | $114.86 | -0.95% | $115.32 | $116.89 | $113.29 | 581.60K |
| 2026-08-14 | $115.96 | +5.80% | $108.96 | $116.47 | $108.77 | 903.30K |
| 2026-08-13 | $109.60 | -2.50% | $112.96 | $113.07 | $109.00 | 411.10K |
| 2026-08-12 | $112.41 | +3.61% | $109.37 | $113.65 | $108.36 | 654.00K |
| 2026-08-11 | $108.49 | -2.96% | $111.82 | $112.09 | $107.96 | 777.90K |
| 2026-08-10 | $111.80 | +2.64% | $107.69 | $111.83 | $106.24 | 861.30K |
| 2026-08-07 | $108.92 | -0.91% | $111.60 | $113.35 | $106.88 | 570.50K |
| 2026-08-06 | $109.92 | -2.29% | $111.93 | $114.14 | $106.86 | 708.30K |
| 2026-08-05 | $112.50 | +1.90% | $109.89 | $112.78 | $108.01 | 1.05M |
| 2026-08-04 | $110.40 | +4.13% | $106.95 | $111.17 | $106.79 | 636.60K |
| 2026-08-03 | $106.02 | -0.84% | $105.64 | $107.38 | $103.06 | 842.00K |
| 2026-07-31 | $106.92 | -5.08% | $113.06 | $114.55 | $105.66 | 1.08M |
| 2026-07-30 | $112.64 | +8.21% | $104.16 | $112.96 | $104.10 | 929.00K |
| 2026-07-29 | $104.09 | +2.44% | $102.12 | $106.55 | $100.99 | 887.30K |
| 2026-07-28 | $101.61 | -2.76% | $104.55 | $105.86 | $100.00 | 841.00K |
| 2026-07-27 | $104.49 | +0.60% | $103.84 | $107.03 | $103.29 | 610.00K |
| 2026-07-24 | $103.87 | -0.88% | $106.12 | $106.28 | $102.63 | 827.60K |
| 2026-07-23 | $104.79 | +1.98% | $101.03 | $106.56 | $100.11 | 884.00K |
| 2026-07-22 | $102.76 | -2.80% | $104.75 | $106.56 | $102.40 | 1.03M |
| 2026-07-21 | $105.72 | +4.67% | $102.08 | $105.98 | $101.48 | 621.40K |
| 2026-07-20 | $101.00 | -4.36% | $105.09 | $107.99 | $100.03 | 837.70K |
| 2026-07-17 | $105.60 | +10.75% | $93.96 | $105.72 | $91.01 | 1.03M |
| 2026-07-16 | $95.35 | -4.56% | $99.10 | $99.76 | $93.54 | 1.18M |
| 2026-07-15 | $99.91 | -1.35% | $100.01 | $102.34 | $98.10 | 813.80K |
| 2026-07-14 | $101.28 | +2.68% | $99.85 | $102.37 | $97.73 | 1.20M |
| 2026-07-13 | $98.64 | +1.07% | $96.33 | $98.96 | $93.85 | 542.50K |
| 2026-07-10 | $97.60 | -2.43% | $99.43 | $100.84 | $94.65 | 842.60K |
| 2026-07-09 | $100.03 | +2.00% | $98.78 | $102.33 | $98.30 | 2.40M |
| 2026-07-08 | $98.07 | +2.41% | $95.79 | $98.29 | $93.92 | 754.00K |
| 2026-07-07 | $95.76 | +2.59% | $93.34 | $96.88 | $92.46 | 819.60K |
| 2026-07-06 | $93.34 | -1.06% | $94.29 | $97.48 | $90.52 | 857.80K |
| 2026-07-02 | $94.34 | +4.58% | $90.21 | $94.70 | $87.40 | 753.20K |
| 2026-07-01 | $90.21 | -7.46% | $96.68 | $97.55 | $90.08 | 1.61M |
| 2026-06-30 | $97.48 | +1.88% | $96.50 | $98.70 | $95.22 | 1.37M |
| 2026-06-29 | $95.68 | +0.35% | $96.05 | $97.38 | $92.47 | 1.35M |
| 2026-06-26 | $95.35 | +4.13% | $91.80 | $96.78 | $88.56 | 5.66M |
| 2026-06-25 | $91.57 | +0.85% | $90.77 | $94.28 | $90.11 | 1.54M |
| 2026-06-24 | $90.80 | +3.74% | $88.10 | $92.82 | $88.01 | 1.52M |
| 2026-06-23 | $87.53 | +0.18% | $86.41 | $88.97 | $84.61 | 969.20K |
| 2026-06-22 | $87.37 | +5.92% | $85.16 | $88.41 | $83.91 | 1.02M |
| 2026-06-18 | $82.49 | +0.73% | $83.64 | $85.00 | $79.79 | 2.48M |
| 2026-06-17 | $81.89 | +3.82% | $78.99 | $82.68 | $78.68 | 870.30K |
| 2026-06-16 | $78.88 | -4.40% | $82.51 | $82.61 | $77.61 | 910.50K |
| 2026-06-15 | $82.51 | +0.54% | $83.46 | $84.75 | $81.03 | 764.50K |
| 2026-06-12 | $82.07 | +7.35% | $77.44 | $83.61 | $77.16 | 1.38M |
| 2026-06-11 | $76.45 | +0.04% | $76.81 | $80.27 | $74.43 | 1.44M |
| 2026-06-10 | $76.42 | -9.64% | $72.90 | $78.28 | $68.85 | 4.71M |
| 2026-06-09 | $84.57 | +4.12% | $82.43 | $84.84 | $78.64 | 954.50K |
| 2026-06-08 | $81.22 | +0.88% | $82.83 | $83.38 | $80.16 | 559.60K |
| 2026-06-05 | $80.51 | -4.30% | $84.03 | $85.82 | $79.64 | 835.90K |
| 2026-06-04 | $84.13 | -0.99% | $84.97 | $87.42 | $81.08 | 901.60K |
| 2026-06-03 | $84.97 | +4.17% | $82.51 | $85.43 | $81.90 | 580.90K |
| 2026-06-02 | $81.57 | -8.81% | $88.02 | $89.95 | $81.41 | 1.06M |
| 2026-06-01 | $89.45 | -3.83% | $91.92 | $92.45 | $88.97 | 604.30K |
| 2026-05-29 | $93.01 | +2.37% | $91.52 | $93.61 | $90.03 | 1.25M |
| 2026-05-28 | $90.86 | +4.83% | $86.75 | $91.46 | $85.82 | 612.50K |
| 2026-05-27 | $86.67 | -0.17% | $87.87 | $90.79 | $85.79 | 560.40K |
| 2026-05-26 | $86.82 | +0.39% | $87.54 | $89.23 | $85.43 | 377.70K |
| 2026-05-22 | $86.48 | -3.51% | $88.86 | $90.68 | $86.15 | 469.80K |