Dianthus Therapeutics, Inc.DNTHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $53.25 | $54.17 | $52.27 | $53.18 | 473,144 |
| 1/30/2026 | $53.36 | $57.50 | $52.81 | $53.39 | 2.83M |
| 1/29/2026 | $51.44 | $54.59 | $50.79 | $53.36 | 1.18M |
| 1/28/2026 | $50.00 | $50.94 | $48.86 | $50.50 | 467,251 |
| 1/27/2026 | $51.45 | $52.02 | $50.15 | $50.31 | 421,012 |
| 1/26/2026 | $51.70 | $51.70 | $50.00 | $51.17 | 511,538 |
| 1/23/2026 | $52.41 | $53.79 | $51.47 | $52.33 | 989,900 |
| 1/22/2026 | $48.06 | $54.00 | $47.57 | $52.76 | 1.45M |
| 1/21/2026 | $46.55 | $48.09 | $46.04 | $48.03 | 743,115 |
| 1/20/2026 | $42.83 | $46.76 | $42.70 | $46.60 | 1.02M |
| 1/16/2026 | $44.32 | $44.99 | $43.05 | $44.10 | 638,640 |
| 1/15/2026 | $46.29 | $46.54 | $42.37 | $44.00 | 870,135 |
| 1/14/2026 | $44.88 | $46.59 | $43.79 | $46.29 | 1.24M |
| 1/13/2026 | $39.11 | $46.22 | $38.95 | $44.86 | 1.69M |
| 1/12/2026 | $38.30 | $39.80 | $36.71 | $39.12 | 704,181 |
| 1/9/2026 | $38.44 | $39.34 | $37.96 | $38.19 | 920,400 |
| 1/8/2026 | $38.02 | $38.65 | $36.77 | $38.12 | 514,539 |
| 1/7/2026 | $36.56 | $39.23 | $36.56 | $38.09 | 722,400 |
| 1/6/2026 | $36.51 | $36.87 | $35.84 | $36.20 | 719,033 |
| 1/5/2026 | $39.65 | $40.77 | $36.21 | $36.89 | 652,811 |
| 1/2/2026 | $41.11 | $41.53 | $38.74 | $39.68 | 617,400 |
| 12/31/2025 | $40.99 | $41.66 | $40.95 | $41.21 | 466,700 |
| 12/30/2025 | $41.43 | $41.96 | $40.79 | $40.96 | 388,600 |
| 12/29/2025 | $41.86 | $42.93 | $41.33 | $41.62 | 279,207 |
| 12/26/2025 | $42.93 | $43.40 | $41.46 | $41.83 | 319,203 |
| 12/24/2025 | $42.89 | $43.23 | $42.40 | $43.15 | 269,844 |
| 12/23/2025 | $43.39 | $43.72 | $42.02 | $42.61 | 555,000 |
| 12/22/2025 | $42.50 | $44.00 | $42.11 | $43.77 | 644,839 |
| 12/19/2025 | $41.74 | $43.58 | $41.01 | $42.44 | 3.57M |
| 12/18/2025 | $41.89 | $42.86 | $40.77 | $41.75 | 582,800 |
| 12/17/2025 | $41.51 | $42.38 | $40.77 | $41.43 | 605,500 |
| 12/16/2025 | $41.64 | $42.26 | $40.16 | $41.40 | 648,724 |
| 12/15/2025 | $42.48 | $42.90 | $41.48 | $41.92 | 692,813 |
| 12/12/2025 | $41.64 | $43.19 | $40.98 | $42.13 | 520,201 |
| 12/11/2025 | $43.93 | $44.06 | $41.38 | $41.63 | 724,800 |
| 12/10/2025 | $43.54 | $43.98 | $42.96 | $43.58 | 356,514 |
| 12/9/2025 | $43.53 | $44.08 | $42.70 | $43.58 | 372,900 |
| 12/8/2025 | $44.60 | $44.60 | $42.79 | $43.60 | 419,500 |
| 12/5/2025 | $44.96 | $45.08 | $43.61 | $44.26 | 431,042 |
| 12/4/2025 | $43.72 | $45.46 | $43.28 | $44.71 | 512,800 |
| 12/3/2025 | $42.24 | $44.53 | $42.00 | $43.97 | 752,100 |
| 12/2/2025 | $43.18 | $43.84 | $42.19 | $42.28 | 414,342 |
| 12/1/2025 | $43.50 | $44.00 | $42.57 | $43.20 | 721,000 |
| 11/28/2025 | $44.38 | $44.58 | $43.55 | $43.98 | 242,147 |
| 11/26/2025 | $44.22 | $44.95 | $43.46 | $44.03 | 701,300 |
| 11/25/2025 | $43.44 | $44.46 | $43.19 | $44.09 | 719,200 |
| 11/24/2025 | $42.01 | $44.21 | $42.00 | $43.68 | 1.11M |
| 11/21/2025 | $40.39 | $42.56 | $39.82 | $41.45 | 834,800 |
| 11/20/2025 | $41.30 | $43.34 | $40.37 | $40.39 | 823,147 |
| 11/19/2025 | $40.67 | $41.71 | $40.33 | $40.79 | 1.84M |
| 11/18/2025 | $41.04 | $41.43 | $39.73 | $40.82 | 542,200 |
| 11/17/2025 | $40.85 | $43.67 | $40.22 | $41.35 | 1.61M |
| 11/14/2025 | $34.56 | $41.15 | $34.29 | $40.85 | 1.57M |
| 11/13/2025 | $38.22 | $38.31 | $35.46 | $35.50 | 715,500 |
| 11/12/2025 | $36.10 | $39.11 | $35.75 | $38.72 | 669,422 |
| 11/11/2025 | $36.45 | $37.02 | $35.96 | $36.10 | 473,600 |
| 11/10/2025 | $37.38 | $37.50 | $35.69 | $36.61 | 435,308 |
| 11/7/2025 | $35.98 | $36.63 | $35.32 | $36.28 | 493,714 |
| 11/6/2025 | $33.85 | $37.47 | $33.85 | $36.43 | 687,100 |
| 11/5/2025 | $33.00 | $34.09 | $32.42 | $33.73 | 380,400 |