Dianthus Therapeutics Inc... (DNTH)
16.32
1.46 (9.83%)
At close: Apr 09, 2025, 3:59 PM
16.68
2.23%
Pre-market: Apr 10, 2025, 09:06 AM EDT
Dianthus Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 14.47 | 16.37 | 13.37 | 16.33 | 1.47 | 9.89% | 961,630 |
| Apr 8, 2025 | 16.50 | 16.66 | 14.60 | 14.86 | -0.75 | -4.80% | 902,525 |
| Apr 7, 2025 | 15.31 | 16.69 | 14.93 | 15.61 | -0.51 | -3.16% | 352,415 |
| Apr 4, 2025 | 17.27 | 18.13 | 14.78 | 16.12 | -0.85 | -5.01% | 398,315 |
| Apr 3, 2025 | 16.61 | 17.42 | 15.89 | 16.97 | -0.89 | -4.98% | 483,330 |
| Apr 2, 2025 | 16.79 | 18.64 | 16.52 | 17.86 | 1.03 | 6.12% | 949,121 |
| Apr 1, 2025 | 17.82 | 17.98 | 16.44 | 16.83 | -1.31 | -7.22% | 285,857 |
| Mar 31, 2025 | 19.22 | 19.58 | 18.00 | 18.14 | -1.85 | -9.25% | 332,710 |
| Mar 28, 2025 | 19.87 | 20.45 | 19.22 | 19.99 | 0.12 | 0.60% | 187,500 |
| Mar 27, 2025 | 18.42 | 20.33 | 18.42 | 19.87 | 1.60 | 8.76% | 200,918 |
| Mar 26, 2025 | 18.15 | 18.82 | 17.50 | 18.27 | -0.02 | -0.11% | 418,430 |
| Mar 25, 2025 | 19.40 | 19.61 | 18.27 | 18.29 | -1.12 | -5.77% | 303,216 |
| Mar 24, 2025 | 19.72 | 21.77 | 19.38 | 19.41 | -0.08 | -0.41% | 208,600 |
| Mar 21, 2025 | 20.17 | 20.59 | 19.41 | 19.49 | -0.95 | -4.65% | 239,200 |
| Mar 20, 2025 | 20.28 | 22.25 | 20.08 | 20.44 | -0.15 | -0.73% | 179,405 |
| Mar 19, 2025 | 20.70 | 21.58 | 20.30 | 20.59 | -0.15 | -0.72% | 191,600 |
| Mar 18, 2025 | 21.81 | 22.57 | 20.29 | 20.74 | -1.23 | -5.60% | 269,726 |
| Mar 17, 2025 | 21.29 | 22.44 | 20.00 | 21.97 | 0.64 | 3.00% | 2,821,639 |
| Mar 14, 2025 | 21.77 | 22.10 | 21.23 | 21.33 | 0.05 | 0.23% | 167,735 |
| Mar 13, 2025 | 21.82 | 22.17 | 20.63 | 21.28 | -0.62 | -2.83% | 259,714 |
| Mar 12, 2025 | 21.85 | 23.63 | 21.70 | 21.90 | -1.48 | -6.33% | 247,506 |
| Mar 11, 2025 | 24.23 | 24.32 | 22.35 | 23.38 | -0.96 | -3.94% | 300,000 |
| Mar 10, 2025 | 23.65 | 24.75 | 23.39 | 24.34 | 0.31 | 1.29% | 228,815 |
| Mar 7, 2025 | 23.71 | 24.81 | 22.28 | 24.03 | 0.51 | 2.17% | 205,308 |
| Mar 6, 2025 | 22.33 | 23.61 | 21.90 | 23.52 | 0.76 | 3.34% | 155,300 |
| Mar 5, 2025 | 19.79 | 23.20 | 19.79 | 22.76 | 2.90 | 14.60% | 298,941 |
| Mar 4, 2025 | 19.33 | 20.36 | 18.13 | 19.86 | 0.24 | 1.22% | 274,917 |
| Mar 3, 2025 | 21.60 | 21.60 | 19.44 | 19.62 | -1.98 | -9.17% | 345,200 |
| Feb 28, 2025 | 20.88 | 21.74 | 20.65 | 21.60 | 0.55 | 2.61% | 378,335 |
| Feb 27, 2025 | 20.57 | 21.79 | 20.57 | 21.05 | 0.44 | 2.13% | 145,500 |
| Feb 26, 2025 | 22.07 | 24.47 | 20.55 | 20.61 | -1.39 | -6.32% | 190,343 |
| Feb 25, 2025 | 21.71 | 22.36 | 21.50 | 22.00 | 0.40 | 1.85% | 215,336 |
| Feb 24, 2025 | 23.35 | 23.70 | 21.33 | 21.60 | -2.07 | -8.75% | 232,046 |
| Feb 21, 2025 | 24.06 | 24.83 | 23.37 | 23.67 | -0.03 | -0.13% | 304,049 |
| Feb 20, 2025 | 23.31 | 24.19 | 22.77 | 23.70 | 0.36 | 1.54% | 125,800 |
| 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 |