NASDAQ:DNTH | Historical Stock Price | Dianthus Therapeutics, Inc. /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.47$12.28$27.58$61.91$138.97$311.982018-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$125.44$125.448,963——
2020-12-30$127.04$127.047,513——
2020-12-29$124.64$124.6413,175——
2020-12-28$126.08$126.0822,044——
2020-12-24$123.20$123.207,975——
2020-12-23$127.04$127.0414,013——
2020-12-22$125.60$125.6012,113——
2020-12-21$126.08$126.0820,938——
2020-12-18$112.00$112.0020,444——
2020-12-17$116.16$116.165,563——
2020-12-16$115.68$115.685,000——
2020-12-15$116.48$116.488,525——
2020-12-14$114.56$114.567,413——
2020-12-11$115.52$115.525,238——
2020-12-10$116.96$116.967,800——
2020-12-09$118.24$118.247,638——
2020-12-08$122.24$122.246,300——
2020-12-07$119.04$119.047,956——
2020-12-04$119.04$119.048,488——
2020-12-03$114.08$114.083,650——
2020-12-02$114.72$114.723,413——
2020-12-01$115.84$115.8412,150——
2020-11-30$114.40$114.4010,263——
2020-11-27$112.16$112.165,544——
2020-11-25$110.08$110.088,294——
2020-11-24$105.12$105.1211,438——
2020-11-23$104.16$104.1610,200——
2020-11-20$106.24$106.247,444——
2020-11-19$107.04$107.046,800——
2020-11-18$106.08$106.084,044——
2020-11-17$109.60$109.608,100——
2020-11-16$110.56$110.568,294——
2020-11-13$107.84$107.846,825——
2020-11-12$104.32$104.326,281——
2020-11-11$105.60$105.606,988——
2020-11-10$105.12$105.1214,094——
2020-11-09$97.60$97.6023,263——
2020-11-06$100.80$100.8016,400——
2020-11-05$105.60$105.606,750——
2020-11-04$106.56$106.5611,806——
2020-11-03$107.20$107.206,269——
2020-11-02$100.48$100.488,300——
2020-10-30$100.96$100.968,700——
2020-10-29$107.68$107.6813,388——
2020-10-28$108.96$108.9662,544——
2020-10-27$105.44$105.446,494——
2020-10-26$108.00$108.007,650——
2020-10-23$112.80$112.8039,375——
2020-10-22$113.12$113.124,863——
2020-10-21$108.80$108.806,875——
2020-10-20$111.36$111.367,694——
2020-10-19$112.00$112.006,906——
2020-10-16$116.96$116.963,731——
2020-10-15$118.24$118.246,806——
2020-10-14$117.44$117.4410,200——
2020-10-13$122.72$122.727,475——
2020-10-12$119.04$119.045,144——
2020-10-09$120.64$120.646,288——
2020-10-08$117.76$117.765,056——
2020-10-07$122.40$122.408,450——
2020-10-06$116.96$116.969,081——
2020-10-05$113.28$113.2812,588——
2020-10-02$108.64$108.648,819——
2020-10-01$110.72$110.727,288——
2020-09-30$108.80$108.809,081——
2020-09-29$109.44$109.446,125——
2020-09-28$108.80$108.807,313——
2020-09-25$111.68$111.687,444——
2020-09-24$108.48$108.4816,338——
2020-09-23$107.68$107.6810,219——
2020-09-22$114.56$114.567,713——
2020-09-21$116.80$116.8014,056——
2020-09-18$123.52$123.5248,356——
2020-09-17$128.48$128.4810,344——
2020-09-16$130.56$130.5610,469——
2020-09-15$128.00$128.0011,525——
2020-09-14$124.32$124.3217,300——
2020-09-11$114.56$114.5610,525——
2020-09-10$114.40$114.409,819——
2020-09-09$114.40$114.4011,313——
2020-09-08$112.32$112.3217,431——
2020-09-04$104.32$104.3217,431——
2020-09-03$112.00$112.0017,481——
2020-09-02$113.92$113.9222,794——
2020-09-01$114.24$114.2420,388——
2020-08-31$116.32$116.3234,638——
2020-08-28$107.68$107.6812,919——
2020-08-27$107.52$107.5216,988——
2020-08-26$111.20$111.207,838——
2020-08-25$111.36$111.369,313——
2020-08-24$109.44$109.4415,713——
2020-08-21$113.44$113.447,881——
2020-08-20$114.40$114.407,325——
2020-08-19$115.52$115.528,969——
2020-08-18$116.80$116.8035,131——
2020-08-17$118.24$118.2415,000——
2020-08-14$113.92$113.9216,731——
2020-08-13$116.96$116.9633,369——
2020-08-12$116.48$116.4812,656——
2020-08-11$113.76$113.7611,119——
2020-08-10$121.92$121.929,331——
2020-08-07$121.12$121.1213,763——
2020-08-06$114.40$114.4024,638——
2020-08-05$113.76$113.766,238——
2020-08-04$114.08$114.085,594——
2020-08-03$114.24$114.249,381——
2020-07-31$112.32$112.3213,450——
2020-07-30$114.08$114.087,781——
2020-07-29$112.32$112.3216,131——
2020-07-28$115.52$115.5218,500——
2020-07-27$119.52$119.5219,025——
2020-07-24$120.48$120.4813,463——
2020-07-23$122.40$122.4017,944——
2020-07-22$126.40$126.4017,381——
2020-07-21$126.40$126.4014,344——
2020-07-20$128.96$128.9612,938——
2020-07-17$128.00$128.0019,175——
2020-07-16$122.24$122.2424,056——
2020-07-15$121.60$121.6025,944——
2020-07-14$119.84$119.8439,513——
2020-07-13$120.80$120.8038,263——
2020-07-10$133.92$133.9228,825——
2020-07-09$142.40$142.4026,825——
2020-07-08$143.04$143.0432,563——
2020-07-07$141.28$141.2845,006——
2020-07-06$139.20$139.2069,513——
2020-07-02$127.52$127.5246,750——
2020-07-01$121.28$121.2833,275——
2020-06-30$120.16$120.1620,719——
2020-06-29$118.72$118.7240,619——
2020-06-26$126.72$126.7271,963——
2020-06-25$132.96$132.96216,975——
2020-06-24$154.72$154.727,950——
2020-06-23$164.80$164.806,356——
2020-06-22$159.84$159.8410,906——
2020-06-19$155.04$155.0412,606——
2020-06-18$148.96$148.963,788——
2020-06-17$148.00$148.007,425——
2020-06-16$148.16$148.164,988——
2020-06-15$148.64$148.646,856——
2020-06-12$145.44$145.447,250——
2020-06-11$144.64$144.6415,338——
2020-06-10$166.40$166.407,244——
2020-06-09$168.96$168.9610,638——
2020-06-08$163.20$163.2018,019——
2020-06-05$159.84$159.8418,606——
2020-06-04$148.64$148.646,994——
2020-06-03$149.76$149.765,838——
2020-06-02$150.88$150.887,163——
2020-06-01$150.40$150.409,369——
2020-05-29$141.44$141.4416,550——
2020-05-28$147.04$147.049,756——
2020-05-27$150.72$150.7210,669——
2020-05-26$153.44$153.4410,769——
2020-05-22$153.76$153.765,644——
2020-05-21$152.96$152.965,650——
2020-05-20$152.48$152.487,306——
2020-05-19$145.92$145.925,756——
2020-05-18$146.56$146.5615,456——
2020-05-15$140.80$140.805,494——
2020-05-14$139.52$139.529,094——
2020-05-13$143.04$143.0411,188——
2020-05-12$149.76$149.7613,813——
2020-05-11$170.56$170.567,925——
2020-05-08$172.16$172.1614,800——
2020-05-07$155.84$155.849,813——
2020-05-06$151.68$151.6810,719——
2020-05-05$137.12$137.125,081——
2020-05-04$142.72$142.728,263——
2020-05-01$141.28$141.2812,744——
2020-04-30$130.40$130.408,519——
2020-04-29$143.84$143.8411,506——
2020-04-28$135.68$135.6812,538——
2020-04-27$148.16$148.1612,000——
2020-04-24$142.24$142.248,306——
2020-04-23$133.28$133.288,656——
2020-04-22$139.20$139.208,225——
2020-04-21$130.56$130.565,556——
2020-04-20$136.64$136.649,869——
2020-04-17$141.12$141.128,400——
2020-04-16$125.92$125.9211,781——
2020-04-15$121.60$121.6010,594——
2020-04-14$130.88$130.8811,644——
2020-04-13$127.68$127.6811,275——
2020-04-09$112.96$112.9637,894——
2020-04-08$103.84$103.8416,863——
2020-04-07$101.60$101.608,600——
2020-04-06$104.32$104.3211,038——
2020-04-03$98.88$98.889,006——
2020-04-02$103.04$103.049,669——
2020-04-01$100.32$100.3211,669——
2020-03-31$100.48$100.4815,469——
2020-03-30$114.08$114.0815,663——
2020-03-27$109.76$109.765,413——
2020-03-26$118.88$118.8813,631——
2020-03-25$101.12$101.1213,225——
2020-03-24$100.32$100.3291,988——
2020-03-23$98.88$98.8810,256——
2020-03-20$96.48$96.4820,731——
2020-03-19$107.20$107.2014,619——
2020-03-18$111.36$111.3614,481——
2020-03-17$159.20$159.2010,250——
2020-03-16$114.72$114.727,225——
2020-03-13$130.08$130.0810,681——
2020-03-12$129.92$129.928,538——
2020-03-11$146.56$146.5610,063——
2020-03-10$163.20$163.207,369——
2020-03-09$168.48$168.487,175——
2020-03-06$190.88$190.885,856——
2020-03-05$200.32$200.324,888——
2020-03-04$192.80$192.804,513——
2020-03-03$175.04$175.046,006——
2020-03-02$184.96$184.967,050——
2020-02-28$188.16$188.168,388——
2020-02-27$176.00$176.006,669——
2020-02-26$185.92$185.9210,219——
2020-02-25$192.16$192.168,025——
2020-02-24$203.36$203.369,888——
2020-02-21$224.00$224.008,519——
2020-02-20$225.76$225.768,781——
2020-02-19$208.64$208.643,494——
2020-02-18$201.92$201.924,438——
2020-02-14$197.60$197.603,494——
2020-02-13$192.64$192.643,888——
2020-02-12$196.80$196.803,369——
2020-02-11$194.72$194.727,631——
2020-02-10$196.48$196.487,575——
2020-02-07$188.64$188.646,313——
2020-02-06$200.00$200.003,000——
2020-02-05$205.12$205.125,388——
2020-02-04$196.16$196.164,794——
2020-02-03$190.56$190.564,813——
2020-01-31$190.08$190.085,994——
2020-01-30$196.48$196.487,725——
2020-01-29$209.92$209.923,988——
2020-01-28$216.48$216.487,369——
2020-01-27$220.48$220.488,388——
2020-01-24$221.44$221.445,675——
2020-01-23$220.32$220.324,456——
2020-01-22$223.04$223.043,931——
2020-01-21$224.96$224.968,450——
2020-01-17$225.92$225.926,394——
2020-01-16$230.08$230.087,538——
2020-01-15$224.16$224.166,169——
2020-01-14$215.68$215.683,500——
2020-01-13$217.44$217.4415,400——
2020-01-10$243.84$243.844,888——
2020-01-09$240.32$240.328,100——
2020-01-08$238.40$238.407,919——
2020-01-07$238.72$238.724,825——
2020-01-06$235.68$235.685,650——
2020-01-03$236.16$236.165,119——
2020-01-02$240.32$240.326,713——