Dianthus Therapeutics Inc... (DNTH)
23.65
-0.05 (-0.21%)
At close: Feb 21, 2025, 3:59 PM
23.65
0.00%
After-hours: Feb 21, 2025, 03:59 PM EST
DNTH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 23.31 | 24.19 | 22.77 | 23.70 | 0.36 | 1.54% | 125,781 |
| Feb 19, 2025 | 24.03 | 24.52 | 22.81 | 23.34 | -0.88 | -3.63% | 185,510 |
| Feb 18, 2025 | 24.63 | 25.27 | 23.77 | 24.22 | -0.27 | -1.10% | 274,300 |
| Feb 14, 2025 | 24.50 | 25.46 | 23.61 | 24.49 | 0.36 | 1.49% | 332,900 |
| Feb 13, 2025 | 23.08 | 24.20 | 22.03 | 24.13 | 1.12 | 4.87% | 179,710 |
| Feb 12, 2025 | 22.76 | 23.24 | 22.15 | 23.01 | -0.35 | -1.50% | 199,200 |
| Feb 11, 2025 | 23.05 | 23.82 | 22.83 | 23.36 | 0.05 | 0.21% | 211,200 |
| Feb 10, 2025 | 23.17 | 23.53 | 22.95 | 23.31 | 0.26 | 1.13% | 148,500 |
| Feb 7, 2025 | 23.10 | 23.61 | 22.70 | 23.05 | 0.09 | 0.39% | 232,332 |
| Feb 6, 2025 | 24.73 | 24.97 | 22.91 | 22.96 | -1.77 | -7.16% | 384,600 |
| Feb 5, 2025 | 22.20 | 24.82 | 22.03 | 24.73 | 2.44 | 10.95% | 195,542 |
| Feb 4, 2025 | 21.98 | 22.43 | 21.39 | 22.29 | 0.22 | 1.00% | 97,700 |
| Feb 3, 2025 | 21.52 | 22.52 | 21.28 | 22.07 | -0.08 | -0.36% | 125,600 |
| Jan 31, 2025 | 21.58 | 23.28 | 21.42 | 22.15 | 0.38 | 1.75% | 273,900 |
| Jan 30, 2025 | 21.21 | 22.63 | 20.48 | 21.77 | 0.91 | 4.36% | 101,700 |
| Jan 29, 2025 | 21.22 | 21.69 | 20.13 | 20.86 | -0.38 | -1.79% | 157,800 |
| Jan 28, 2025 | 20.70 | 21.51 | 19.97 | 21.24 | 0.14 | 0.66% | 141,513 |
| Jan 27, 2025 | 21.11 | 22.17 | 20.89 | 21.10 | -0.11 | -0.52% | 145,936 |
| Jan 24, 2025 | 22.13 | 22.37 | 20.88 | 21.21 | -1.07 | -4.80% | 161,100 |
| Jan 23, 2025 | 22.43 | 22.46 | 20.55 | 22.28 | -0.38 | -1.68% | 172,328 |
| Jan 22, 2025 | 21.70 | 22.75 | 21.20 | 22.66 | 1.00 | 4.62% | 237,812 |
| Jan 21, 2025 | 20.20 | 21.77 | 19.82 | 21.66 | 1.66 | 8.30% | 326,900 |
| Jan 17, 2025 | 19.05 | 20.29 | 18.72 | 20.00 | 0.79 | 4.11% | 156,300 |
| Jan 16, 2025 | 20.11 | 21.12 | 19.10 | 19.21 | -0.90 | -4.48% | 499,236 |
| Jan 15, 2025 | 20.43 | 21.64 | 18.35 | 20.11 | 0.23 | 1.16% | 542,546 |
| Jan 14, 2025 | 23.06 | 23.33 | 18.99 | 19.88 | -3.16 | -13.72% | 342,700 |
| Jan 13, 2025 | 23.65 | 24.53 | 21.97 | 23.04 | -1.16 | -4.79% | 294,500 |
| Jan 10, 2025 | 25.04 | 25.38 | 23.19 | 24.20 | -1.38 | -5.39% | 195,100 |
| Jan 8, 2025 | 25.26 | 26.37 | 24.93 | 25.58 | -0.03 | -0.12% | 231,100 |
| Jan 7, 2025 | 27.13 | 28.65 | 25.04 | 25.61 | -1.43 | -5.29% | 283,820 |
| Jan 6, 2025 | 25.46 | 27.50 | 25.34 | 27.04 | 1.92 | 7.64% | 484,832 |
| Jan 3, 2025 | 23.19 | 25.39 | 23.02 | 25.12 | 1.92 | 8.28% | 340,421 |
| Jan 2, 2025 | 22.03 | 23.43 | 21.42 | 23.20 | 1.40 | 6.42% | 399,307 |
| Dec 31, 2024 | 21.81 | 22.56 | 21.23 | 21.80 | 0.30 | 1.40% | 109,748 |
| Dec 30, 2024 | 22.65 | 22.65 | 21.09 | 21.50 | -1.24 | -5.45% | 125,604 |
| Dec 27, 2024 | 22.74 | 23.10 | 22.34 | 22.74 | -0.26 | -1.13% | 258,811 |
| Dec 26, 2024 | 22.67 | 23.15 | 22.05 | 23.00 | 0.10 | 0.44% | 265,308 |
| Dec 24, 2024 | 23.36 | 23.92 | 22.55 | 22.90 | -0.28 | -1.21% | 189,100 |
| Dec 23, 2024 | 23.78 | 23.98 | 22.53 | 23.18 | -0.62 | -2.61% | 158,400 |
| Dec 20, 2024 | 22.79 | 24.22 | 22.35 | 23.80 | 0.76 | 3.30% | 389,926 |
| Dec 19, 2024 | 23.41 | 23.51 | 22.62 | 23.04 | -0.24 | -1.03% | 315,200 |
| Dec 18, 2024 | 24.28 | 24.57 | 22.59 | 23.28 | -0.99 | -4.08% | 136,720 |
| Dec 17, 2024 | 23.59 | 24.37 | 23.55 | 24.27 | 0.24 | 1.00% | 90,106 |
| Dec 16, 2024 | 24.09 | 24.65 | 23.81 | 24.03 | 0.22 | 0.92% | 102,843 |
| Dec 13, 2024 | 23.08 | 23.88 | 22.94 | 23.81 | 0.31 | 1.32% | 113,847 |
| Dec 12, 2024 | 25.00 | 25.00 | 23.10 | 23.50 | -1.50 | -6.00% | 282,903 |
| Dec 11, 2024 | 24.99 | 25.34 | 24.29 | 25.00 | 0.19 | 0.77% | 128,200 |
| Dec 10, 2024 | 24.26 | 25.35 | 23.81 | 24.81 | 0.55 | 2.27% | 160,200 |
| Dec 9, 2024 | 24.54 | 25.99 | 24.20 | 24.26 | -0.13 | -0.53% | 155,400 |
| Dec 6, 2024 | 23.87 | 24.93 | 23.87 | 24.39 | 0.73 | 3.09% | 167,938 |