NasdaqCM - Nasdaq Real Time Price USD

Dianthus Therapeutics, Inc. (DNTH)

Compare
23.90 +0.09 (+0.38%)
As of 9:30:12 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 23.91 23.91 23.90 23.90 23.90 3,818
Dec 13, 2024 23.08 23.88 22.94 23.81 23.81 113,800
Dec 12, 2024 25.00 25.00 23.10 23.50 23.50 282,900
Dec 11, 2024 24.99 25.34 24.29 25.00 25.00 128,200
Dec 10, 2024 24.26 25.35 23.81 24.81 24.81 160,200
Dec 9, 2024 24.54 25.99 24.20 24.26 24.26 155,400
Dec 6, 2024 23.87 24.93 23.87 24.39 24.39 167,900
Dec 5, 2024 24.46 25.40 23.15 23.66 23.66 150,800
Dec 4, 2024 25.43 26.67 24.61 24.68 24.68 157,700
Dec 3, 2024 25.40 25.98 24.00 25.57 25.57 354,700
Dec 2, 2024 24.02 25.89 23.62 25.70 25.70 310,000
Nov 29, 2024 23.80 24.28 22.88 23.99 23.99 79,800
Nov 27, 2024 23.81 23.99 23.07 23.83 23.83 186,600
Nov 26, 2024 23.24 24.24 22.89 23.86 23.86 170,500
Nov 25, 2024 22.85 24.30 22.85 23.45 23.45 338,200
Nov 22, 2024 20.37 22.39 20.37 22.34 22.34 283,400
Nov 21, 2024 20.88 20.98 19.85 20.27 20.27 293,400
Nov 20, 2024 22.09 22.45 20.53 20.77 20.77 195,000
Nov 19, 2024 23.09 23.62 21.92 22.27 22.27 184,600
Nov 18, 2024 23.11 24.10 22.88 23.60 23.60 277,900
Nov 15, 2024 25.55 25.93 22.19 23.36 23.36 627,800
Nov 14, 2024 26.49 27.56 25.35 25.49 25.49 1,850,900
Nov 13, 2024 28.14 28.56 25.69 26.35 26.35 239,600
Nov 12, 2024 27.41 28.01 26.07 27.68 27.68 696,600
Nov 11, 2024 29.94 29.94 27.40 27.75 27.75 225,200
Nov 8, 2024 32.25 32.27 28.27 29.06 29.06 168,300
Nov 7, 2024 29.71 30.13 29.22 29.90 29.90 194,500
Nov 6, 2024 29.85 30.00 28.52 29.41 29.41 241,700
Nov 5, 2024 28.34 29.19 28.14 28.75 28.75 88,800
Nov 4, 2024 28.03 29.06 27.45 28.28 28.28 135,600
Nov 1, 2024 28.24 28.92 27.42 28.01 28.01 154,000
Oct 31, 2024 27.83 28.06 27.41 27.86 27.86 100,400
Oct 30, 2024 27.50 28.32 27.50 27.96 27.96 63,100
Oct 29, 2024 27.94 27.95 27.17 27.75 27.75 78,200
Oct 28, 2024 28.23 29.04 27.97 28.12 28.12 118,000
Oct 25, 2024 28.13 29.06 27.68 27.71 27.71 106,200
Oct 24, 2024 27.04 28.36 26.94 27.94 27.94 164,800
Oct 23, 2024 27.75 28.17 26.83 26.94 26.94 367,600
Oct 22, 2024 27.97 28.50 27.69 27.92 27.92 68,700
Oct 21, 2024 28.98 29.26 28.24 28.38 28.38 166,200
Oct 18, 2024 28.28 29.55 28.18 29.05 29.05 212,700
Oct 17, 2024 27.75 28.27 27.04 28.03 28.03 264,500
Oct 16, 2024 27.75 28.00 26.74 27.97 27.97 149,200
Oct 15, 2024 25.41 28.06 24.97 27.54 27.54 175,400
Oct 14, 2024 27.58 27.94 24.93 25.43 25.43 311,800
Oct 11, 2024 28.31 28.97 27.41 27.50 27.50 373,700
Oct 10, 2024 27.88 28.62 27.54 28.32 28.32 200,100
Oct 9, 2024 28.05 28.34 27.40 28.10 28.10 237,900
Oct 8, 2024 26.38 28.87 26.22 27.99 27.99 454,100
Oct 7, 2024 28.29 28.29 25.63 26.48 26.48 206,400
Oct 4, 2024 28.15 28.50 27.72 28.00 28.00 495,700
Oct 3, 2024 28.10 28.10 26.99 27.46 27.46 261,700
Oct 2, 2024 27.18 28.88 27.18 27.98 27.98 281,000
Oct 1, 2024 27.18 27.96 26.17 27.88 27.88 297,300
Sep 30, 2024 27.00 27.73 27.00 27.38 27.38 159,600
Sep 27, 2024 27.36 27.72 26.67 27.24 27.24 102,000
Sep 26, 2024 26.96 27.45 26.61 27.02 27.02 109,300
Sep 25, 2024 28.07 28.81 26.51 26.69 26.69 273,000
Sep 24, 2024 26.59 28.04 26.19 27.85 27.85 175,700
Sep 23, 2024 28.18 28.65 26.00 26.17 26.17 156,000
Sep 20, 2024 27.84 29.18 27.68 28.00 28.00 1,151,100
Sep 19, 2024 27.03 28.28 26.58 28.10 28.10 214,100
Sep 18, 2024 25.99 27.09 25.69 26.00 26.00 153,100
Sep 17, 2024 26.73 26.81 25.20 25.99 25.99 189,100
Sep 16, 2024 29.37 29.58 26.40 26.42 26.42 142,100
Sep 13, 2024 28.24 29.18 27.99 28.96 28.96 159,000
Sep 12, 2024 27.86 27.96 27.20 27.81 27.81 80,500
Sep 11, 2024 27.63 28.11 27.09 27.57 27.57 81,100
Sep 10, 2024 27.89 28.59 27.58 27.80 27.80 97,600
Sep 9, 2024 26.79 28.68 26.41 27.85 27.85 137,500
Sep 6, 2024 27.81 27.81 26.37 26.62 26.62 132,300
Sep 5, 2024 28.07 29.06 27.63 27.98 27.98 115,400
Sep 4, 2024 27.66 28.51 27.26 27.85 27.85 116,200
Sep 3, 2024 28.58 29.15 26.79 27.65 27.65 139,500
Aug 30, 2024 29.17 30.22 28.04 28.83 28.83 158,800
Aug 29, 2024 28.78 29.76 28.65 28.77 28.77 125,800
Aug 28, 2024 28.47 29.16 28.09 28.39 28.39 106,700
Aug 27, 2024 29.72 29.72 27.91 28.63 28.63 210,100
Aug 26, 2024 28.76 30.06 27.40 29.78 29.78 360,300
Aug 23, 2024 27.99 28.90 27.84 28.30 28.30 122,200
Aug 22, 2024 28.60 28.87 26.89 27.62 27.62 86,200
Aug 21, 2024 29.00 29.00 27.73 28.53 28.53 146,300
Aug 20, 2024 28.73 29.63 28.06 28.98 28.98 180,900
Aug 19, 2024 28.72 29.20 28.07 28.66 28.66 85,400
Aug 16, 2024 29.48 29.60 28.30 28.75 28.75 119,400
Aug 15, 2024 29.36 30.04 28.94 29.81 29.81 91,400
Aug 14, 2024 26.76 29.02 26.46 28.50 28.50 126,500
Aug 13, 2024 26.60 26.76 25.67 26.47 26.47 167,000
Aug 12, 2024 27.53 27.57 25.93 26.47 26.47 119,300
Aug 9, 2024 27.00 29.09 25.60 27.50 27.50 145,400
Aug 8, 2024 25.88 27.07 25.42 26.74 26.74 91,100
Aug 7, 2024 28.48 28.48 25.43 25.80 25.80 116,100
Aug 6, 2024 28.32 29.70 27.49 28.23 28.23 269,700
Aug 5, 2024 25.29 28.51 25.05 28.36 28.36 324,800
Aug 2, 2024 26.53 28.14 25.13 27.49 27.49 187,800
Aug 1, 2024 29.97 30.37 27.44 28.01 28.01 266,100
Jul 31, 2024 29.17 30.22 28.97 29.78 29.78 327,600
Jul 30, 2024 28.80 30.01 28.24 29.11 29.11 199,900
Jul 29, 2024 29.14 29.50 28.16 28.86 28.86 634,300
Jul 26, 2024 30.07 31.61 28.88 28.97 28.97 237,100
Jul 25, 2024 27.71 28.51 27.10 28.09 28.09 121,300
Jul 24, 2024 27.75 28.56 27.38 27.83 27.83 91,200
Jul 23, 2024 27.96 28.72 27.32 27.98 27.98 153,600
Jul 22, 2024 26.61 28.14 25.82 27.96 27.96 132,900
Jul 19, 2024 26.80 27.32 25.76 26.56 26.56 112,200
Jul 18, 2024 27.86 28.53 25.96 26.54 26.54 165,700
Jul 17, 2024 27.69 28.74 26.60 27.68 27.68 276,400
Jul 16, 2024 29.35 29.50 28.44 28.50 28.50 128,900
Jul 15, 2024 29.44 29.44 28.77 29.00 29.00 215,100
Jul 12, 2024 29.41 29.86 28.39 28.95 28.95 190,500
Jul 11, 2024 28.90 29.88 28.64 28.97 28.97 206,100
Jul 10, 2024 28.60 29.76 28.45 28.64 28.64 225,500
Jul 9, 2024 28.07 28.94 28.07 28.61 28.61 205,500
Jul 8, 2024 25.49 28.88 25.49 28.23 28.23 307,000
Jul 5, 2024 26.06 26.34 24.18 25.22 25.22 260,500
Jul 3, 2024 26.83 26.91 25.39 26.45 26.45 101,300
Jul 2, 2024 28.67 29.30 26.08 26.27 26.27 254,800
Jul 1, 2024 25.84 28.90 25.28 28.87 28.87 266,400
Jun 28, 2024 25.01 26.18 23.91 25.88 25.88 3,736,800
Jun 27, 2024 24.17 25.86 23.82 24.92 24.92 252,900
Jun 26, 2024 23.86 23.86 21.41 23.69 23.69 305,400
Jun 25, 2024 25.35 25.98 24.24 24.24 24.24 181,200
Jun 24, 2024 25.99 26.19 24.50 25.52 25.52 257,300
Jun 21, 2024 26.00 26.50 24.37 25.53 25.53 989,600
Jun 20, 2024 24.55 26.44 24.40 25.86 25.86 260,300
Jun 18, 2024 25.27 25.81 24.16 24.88 24.88 539,600
Jun 17, 2024 25.63 25.97 24.53 25.26 25.26 413,600
Jun 14, 2024 26.96 27.33 25.17 26.00 26.00 272,200
Jun 13, 2024 25.16 27.10 24.95 26.96 26.96 199,100
Jun 12, 2024 24.64 26.40 24.15 25.16 25.16 204,100
Jun 11, 2024 22.03 24.39 21.85 23.96 23.96 180,600
Jun 10, 2024 20.12 22.33 20.12 21.47 21.47 335,500
Jun 7, 2024 20.40 21.08 19.85 20.13 20.13 122,600
Jun 6, 2024 22.39 23.08 20.74 20.93 20.93 166,200
Jun 5, 2024 21.76 22.57 21.29 22.55 22.55 122,400
Jun 4, 2024 21.90 22.29 21.00 21.74 21.74 152,300
Jun 3, 2024 22.25 22.80 21.15 21.89 21.89 178,200
May 31, 2024 20.71 21.92 20.57 21.61 21.61 229,900
May 30, 2024 22.07 22.16 20.60 20.70 20.70 154,500
May 29, 2024 21.25 22.17 20.93 22.16 22.16 58,800
May 28, 2024 22.66 22.92 21.64 21.92 21.92 122,900
May 24, 2024 21.61 22.55 20.46 22.55 22.55 122,800
May 23, 2024 23.00 23.06 21.29 21.77 21.77 248,800
May 22, 2024 24.67 25.01 23.01 23.05 23.05 79,500
May 21, 2024 25.23 25.28 23.84 24.57 24.57 86,600
May 20, 2024 25.36 26.13 25.00 25.46 25.46 48,000
May 17, 2024 25.75 26.30 25.41 25.63 25.63 88,700
May 16, 2024 28.60 28.70 25.86 26.25 26.25 90,900
May 15, 2024 28.46 29.66 27.54 27.69 27.69 114,600
May 14, 2024 26.49 28.49 26.25 27.94 27.94 96,600
May 13, 2024 24.51 26.19 23.69 26.01 26.01 103,100
May 10, 2024 26.48 26.48 23.92 24.29 24.29 98,000
May 9, 2024 23.86 25.20 23.60 24.93 24.93 70,500
May 8, 2024 23.73 24.19 23.43 23.81 23.81 88,300
May 7, 2024 23.84 24.18 23.28 24.04 24.04 66,600
May 6, 2024 25.80 27.63 23.79 23.92 23.92 121,000
May 3, 2024 24.62 26.67 23.52 25.80 25.80 203,600
May 2, 2024 22.85 24.41 22.44 24.01 24.01 176,300
May 1, 2024 21.23 22.75 20.79 22.53 22.53 124,800
Apr 30, 2024 21.78 22.19 21.10 21.35 21.35 82,600
Apr 29, 2024 21.75 22.42 21.12 21.90 21.90 194,500
Apr 26, 2024 21.07 21.80 20.69 21.50 21.50 76,200
Apr 25, 2024 21.01 21.42 19.73 20.99 20.99 128,400
Apr 24, 2024 23.38 24.27 21.20 21.32 21.32 213,200
Apr 23, 2024 23.24 24.43 23.22 23.42 23.42 178,100
Apr 22, 2024 23.31 24.14 22.98 23.24 23.24 279,800
Apr 19, 2024 23.57 24.66 23.14 23.25 23.25 164,500
Apr 18, 2024 24.36 24.46 23.26 23.63 23.63 119,800
Apr 17, 2024 23.81 25.35 22.80 23.34 23.34 222,200
Apr 16, 2024 25.19 25.99 23.42 24.14 24.14 228,600
Apr 15, 2024 25.95 27.57 24.86 25.27 25.27 197,100
Apr 12, 2024 24.68 26.72 23.76 25.89 25.89 366,700
Apr 11, 2024 23.01 25.22 22.51 24.90 24.90 167,000
Apr 10, 2024 23.64 24.09 22.35 22.82 22.82 112,200
Apr 9, 2024 23.26 24.81 23.26 24.12 24.12 140,600
Apr 8, 2024 25.09 25.95 23.37 23.58 23.58 95,200
Apr 5, 2024 24.48 25.98 24.48 25.09 25.09 64,600
Apr 4, 2024 26.23 27.57 24.62 24.73 24.73 180,800
Apr 3, 2024 26.69 28.14 26.00 26.23 26.23 194,800
Apr 2, 2024 29.65 29.82 26.55 26.69 26.69 217,400
Apr 1, 2024 29.89 30.52 29.07 29.72 29.72 99,300
Mar 28, 2024 31.13 31.13 29.54 30.00 30.00 227,000
Mar 27, 2024 32.13 32.29 30.45 30.60 30.60 77,300
Mar 26, 2024 31.15 32.16 29.42 31.52 31.52 403,200
Mar 25, 2024 32.94 32.94 30.57 30.99 30.99 164,300
Mar 22, 2024 29.63 33.77 29.58 31.94 31.94 300,100
Mar 21, 2024 27.15 28.46 24.20 27.94 27.94 287,300
Mar 20, 2024 27.04 27.94 25.19 27.10 27.10 99,900
Mar 19, 2024 26.25 29.75 26.25 26.44 26.44 212,000
Mar 18, 2024 27.80 28.79 26.22 26.35 26.35 126,700
Mar 15, 2024 27.01 29.90 26.81 28.05 28.05 210,200
Mar 14, 2024 29.53 29.73 26.73 26.87 26.87 137,500
Mar 13, 2024 25.35 30.77 25.23 29.30 29.30 324,800
Mar 12, 2024 24.98 25.87 24.98 25.15 25.15 101,700
Mar 11, 2024 25.15 25.52 24.92 25.08 25.08 88,300
Mar 8, 2024 25.62 25.82 25.11 25.13 25.13 80,800
Mar 7, 2024 25.17 25.99 24.84 25.32 25.32 189,000
Mar 6, 2024 25.00 25.39 24.52 24.99 24.99 55,300
Mar 5, 2024 25.17 25.47 24.62 24.78 24.78 91,500
Mar 4, 2024 25.75 25.75 24.00 25.46 25.46 140,100
Mar 1, 2024 25.46 26.00 24.88 25.75 25.75 207,600
Feb 29, 2024 24.14 25.11 24.01 24.75 24.75 90,600
Feb 28, 2024 25.47 25.94 22.50 24.10 24.10 236,500
Feb 27, 2024 26.13 26.98 25.29 25.50 25.50 192,800
Feb 26, 2024 24.60 26.44 24.60 25.48 25.48 356,800
Feb 23, 2024 24.13 24.93 23.66 24.44 24.44 210,800
Feb 22, 2024 23.98 24.08 22.75 24.00 24.00 85,400
Feb 21, 2024 23.81 24.10 22.81 23.97 23.97 114,300
Feb 20, 2024 24.00 24.30 22.60 23.87 23.87 152,800
Feb 16, 2024 23.36 24.38 23.05 24.10 24.10 234,500
Feb 15, 2024 24.19 24.71 23.33 23.89 23.89 129,800
Feb 14, 2024 23.00 24.01 22.89 23.76 23.76 81,000
Feb 13, 2024 22.85 24.00 22.08 23.36 23.36 88,100
Feb 12, 2024 24.00 24.33 22.60 23.23 23.23 222,000
Feb 9, 2024 22.95 24.25 21.85 23.94 23.94 204,300
Feb 8, 2024 24.00 25.16 20.75 23.20 23.20 210,600
Feb 7, 2024 22.32 24.44 21.25 24.20 24.20 267,000
Feb 6, 2024 20.91 23.72 20.21 22.83 22.83 164,100
Feb 5, 2024 20.00 20.91 19.25 20.75 20.75 34,600
Feb 2, 2024 19.79 20.29 18.84 20.20 20.20 44,500
Feb 1, 2024 19.00 20.89 19.00 20.72 20.72 171,100
Jan 31, 2024 19.50 19.96 18.00 19.00 19.00 181,500
Jan 30, 2024 19.00 19.46 17.41 19.46 19.46 87,700
Jan 29, 2024 18.18 19.20 17.68 19.20 19.20 125,100
Jan 26, 2024 17.99 18.24 17.35 17.88 17.88 59,700
Jan 25, 2024 17.86 17.87 16.72 17.85 17.85 67,300
Jan 24, 2024 17.74 18.00 16.39 17.88 17.88 99,700
Jan 23, 2024 16.40 17.67 14.82 17.38 17.38 116,100
Jan 22, 2024 13.59 16.83 13.59 16.40 16.40 312,800
Jan 19, 2024 11.75 12.39 11.41 11.95 11.95 21,100
Jan 18, 2024 11.52 11.79 10.65 11.50 11.50 23,200
Jan 17, 2024 12.25 12.25 11.44 11.78 11.78 28,500
Jan 16, 2024 12.17 12.69 11.36 12.25 12.25 28,700
Jan 12, 2024 11.67 12.37 11.46 11.93 11.93 12,400
Jan 11, 2024 12.16 12.16 11.55 11.81 11.81 16,100
Jan 10, 2024 14.26 14.26 11.79 12.00 12.00 55,700
Jan 9, 2024 13.17 14.95 13.16 14.87 14.87 58,900
Jan 8, 2024 12.85 13.63 12.69 13.27 13.27 45,300
Jan 5, 2024 12.77 13.26 12.01 12.87 12.87 42,100
Jan 4, 2024 12.90 13.33 12.58 13.04 13.04 69,600
Jan 3, 2024 11.39 13.01 11.26 13.01 13.01 54,000
Jan 2, 2024 10.28 11.45 10.22 11.45 11.45 19,000
Dec 29, 2023 10.13 10.80 10.13 10.40 10.40 8,800
Dec 28, 2023 10.83 11.43 10.02 10.13 10.13 16,800
Dec 27, 2023 11.50 11.53 10.54 11.00 11.00 21,300
Dec 26, 2023 11.74 11.99 10.61 11.50 11.50 48,500
Dec 22, 2023 8.66 11.44 8.24 11.44 11.44 27,900
Dec 21, 2023 7.77 8.86 7.75 8.75 8.75 98,400
Dec 20, 2023 7.17 7.89 7.16 7.60 7.60 37,800
Dec 19, 2023 6.58 7.49 6.58 6.92 6.92 88,500
Dec 18, 2023 7.50 8.00 6.69 6.73 6.73 34,600

Related Tickers

SYRE Spyre Therapeutics, Inc.
23.77
-1.46%
 
THRD Third Harmonic Bio, Inc.
11.46
+1.78%
 
COYA Coya Therapeutics, Inc.
5.71
-3.06%
 
NGNE Neurogene Inc.
23.97
+1.96%
 
ACRV Acrivon Therapeutics, Inc.
6.93
-1.84%
 
PHVS Pharvaris N.V.
18.69
+1.58%
 
TECX Tectonic Therapeutic, Inc.
45.85
+1.15%
 
AVBP ArriVent BioPharma, Inc.
27.00
+1.05%
 
PEPG PepGen Inc.
3.0500
-34.83%
 
TRML Tourmaline Bio, Inc.
22.19
+1.72%