Dianthus Therapeutics Inc. (DNTH) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	74.41	75.34	69.43	72.09	-3.27%	1,053,300
2026-10-15	75.77	77.55	72.67	74.53	-0.31%	943,600
2026-10-14	77.17	78.78	74.47	74.76	-3.63%	977,300
2026-10-13	81.42	81.46	77.25	77.58	-4.89%	1,315,400
2026-10-12	81.77	83.77	80.91	81.57	-0.97%	853,900
2026-10-09	82.36	85.20	82.13	82.37	-0.07%	738,900
2026-10-08	84.73	84.85	81.06	82.43	-2.89%	1,003,700
2026-10-07	84.60	86.61	84.13	84.88	-0.61%	562,500
2026-10-06	88.58	88.58	83.19	85.40	-3.00%	1,347,600
2026-10-05	88.44	89.58	86.09	88.04	-0.19%	597,400
2026-10-02	89.05	91.24	87.73	88.21	-0.12%	751,400
2026-10-01	88.40	91.04	87.22	88.32	+0.31%	767,000
2026-09-30	88.19	90.71	87.58	88.05	+1.02%	1,030,800
2026-09-29	87.40	87.69	84.72	87.16	-0.76%	1,033,900
2026-09-28	88.03	89.14	87.04	87.83	-0.81%	652,700
2026-09-25	91.56	92.89	88.34	88.55	-2.38%	522,700
2026-09-24	93.75	94.95	90.36	90.71	-2.92%	726,200
2026-09-23	98.35	98.53	89.78	93.44	-4.99%	1,187,400
2026-09-22	96.84	100.47	96.55	98.35	+1.95%	1,124,800
2026-09-21	95.95	99.67	94.58	96.47	-0.35%	933,200
2026-09-18	101.12	104.55	96.47	96.81	-4.26%	2,829,300
2026-09-17	104.58	105.85	99.92	101.12	-1.34%	1,140,600
2026-09-16	105.43	107.00	101.60	102.49	-2.18%	1,035,500
2026-09-15	107.85	108.26	104.04	104.77	-2.71%	479,000
2026-09-14	108.36	109.76	106.55	107.69	+1.40%	651,500
2026-09-11	106.78	109.79	105.00	106.20	+2.83%	732,800
2026-09-10	105.88	107.64	101.60	103.28	-3.51%	535,800
2026-09-09	108.03	110.24	105.95	107.04	-1.92%	1,033,900
2026-09-08	105.61	111.11	104.95	109.13	+0.95%	631,100
2026-09-04	107.06	109.61	105.65	108.10	+0.23%	638,500
2026-09-03	106.44	109.23	105.57	107.85	+1.52%	355,700
2026-09-02	107.69	110.44	103.13	106.24	-0.36%	565,400
2026-09-01	105.34	107.52	103.80	106.62	+0.96%	576,600
2026-08-31	105.33	107.20	102.38	105.61	-0.22%	459,400
2026-08-28	111.31	111.31	105.60	105.84	-5.11%	376,200
2026-08-27	111.28	112.13	109.69	111.54	+0.70%	601,200
2026-08-26	111.44	111.56	109.54	110.76	-1.20%	335,400
2026-08-25	112.23	113.86	110.20	112.11	+1.85%	552,000
2026-08-24	110.08	111.81	105.05	110.07	-0.93%	531,900
2026-08-21	110.30	112.72	108.95	111.10	+1.45%	730,900
2026-08-20	111.73	112.82	107.36	109.51	-3.69%	735,500
2026-08-19	117.66	117.88	112.79	113.70	-1.59%	793,200
2026-08-18	113.50	116.30	112.33	115.54	+0.59%	464,300
2026-08-17	115.32	116.89	113.29	114.86	-0.95%	581,600
2026-08-14	108.96	116.47	108.77	115.96	+5.80%	903,300
2026-08-13	112.96	113.07	109.00	109.60	-2.50%	411,100
2026-08-12	109.37	113.65	108.36	112.41	+3.61%	654,000
2026-08-11	111.82	112.08	107.96	108.49	-2.96%	778,223
2026-08-10	107.69	111.83	106.24	111.80	+2.64%	861,274
2026-08-07	111.60	113.35	106.88	108.92	-0.91%	570,500
2026-08-06	111.93	114.14	106.86	109.92	-2.29%	708,300
2026-08-05	109.89	112.78	108.01	112.50	+1.90%	1,051,800
2026-08-04	106.95	111.17	106.79	110.40	+4.13%	636,600
2026-08-03	105.64	107.38	103.06	106.02	-0.84%	842,000
2026-07-31	113.06	114.55	105.66	106.92	-5.08%	1,075,500
2026-07-30	104.16	112.96	104.10	112.64	+8.21%	929,000
2026-07-29	102.12	106.55	100.99	104.09	+2.44%	887,300
2026-07-28	104.55	105.86	100.00	101.61	-2.76%	841,000
2026-07-27	103.84	107.03	103.29	104.49	+0.60%	610,000
2026-07-24	106.12	106.28	102.63	103.87	-0.88%	827,600
2026-07-23	101.03	106.56	100.11	104.79	+1.98%	884,000
2026-07-22	104.75	106.56	102.40	102.76	-2.80%	1,028,700
2026-07-21	102.08	105.98	101.48	105.72	+4.67%	621,400
2026-07-20	105.09	107.99	100.03	101.00	-4.36%	837,700
2026-07-17	93.96	105.72	91.01	105.60	+10.75%	1,025,000
2026-07-16	99.10	99.76	93.54	95.35	-4.56%	1,179,600
2026-07-15	100.01	102.34	98.10	99.91	-1.35%	813,800
2026-07-14	99.85	102.37	97.73	101.28	+2.68%	1,195,300
2026-07-13	96.33	98.96	93.85	98.64	+1.07%	542,500
2026-07-10	99.43	100.84	94.65	97.60	-2.43%	842,600
2026-07-09	98.78	102.33	98.30	100.03	+2.00%	2,395,600
2026-07-08	95.79	98.29	93.92	98.07	+2.41%	754,000
2026-07-07	93.34	96.88	92.46	95.76	+2.59%	819,600
2026-07-06	94.29	97.48	90.52	93.34	-1.06%	857,800
2026-07-02	90.21	94.70	87.40	94.34	+4.58%	753,200
2026-07-01	96.68	97.55	90.08	90.21	-7.46%	1,613,500
2026-06-30	96.50	98.70	95.22	97.48	+1.88%	1,365,300
2026-06-29	96.05	97.38	92.47	95.68	+0.35%	1,350,800
2026-06-26	91.80	96.78	88.56	95.35	+4.13%	5,658,800
2026-06-25	90.77	94.28	90.11	91.57	+0.85%	1,535,900
2026-06-24	88.10	92.82	88.01	90.80	+3.74%	1,520,900
2026-06-23	86.41	88.97	84.61	87.53	+0.18%	969,200
2026-06-22	85.16	88.41	83.91	87.37	+5.92%	1,021,000
2026-06-18	83.64	85.00	79.79	82.49	+0.73%	2,478,000
2026-06-17	78.99	82.68	78.68	81.89	+3.82%	870,300
2026-06-16	82.51	82.61	77.61	78.88	-4.40%	910,500
2026-06-15	83.46	84.75	81.03	82.51	+0.54%	764,500
2026-06-12	77.44	83.61	77.16	82.07	+7.35%	1,380,700
2026-06-11	76.81	80.27	74.43	76.45	+0.04%	1,441,800
2026-06-10	72.90	78.28	68.85	76.42	-9.64%	4,705,500
2026-06-09	82.43	84.84	78.64	84.57	+4.12%	954,500
2026-06-08	82.83	83.38	80.16	81.22	+0.88%	559,600
2026-06-05	84.03	85.82	79.64	80.51	-4.30%	835,900
2026-06-04	84.97	87.42	81.08	84.13	-0.99%	901,600
2026-06-03	82.51	85.43	81.90	84.97	+4.17%	580,900
2026-06-02	88.02	89.95	81.41	81.57	-8.81%	1,057,900
2026-06-01	91.92	92.45	88.97	89.45	-3.83%	604,300
2026-05-29	91.52	93.61	90.03	93.01	+2.37%	1,248,700
2026-05-28	86.75	91.46	85.82	90.86	+4.83%	612,500
2026-05-27	87.87	90.79	85.79	86.67	-0.17%	560,400
2026-05-26	87.54	89.23	85.43	86.82	+0.39%	377,700
2026-05-22	88.86	90.68	86.15	86.48	-3.51%	469,800
2026-05-21	87.58	91.02	87.27	89.63	+1.03%	514,800
2026-05-20	87.39	91.19	86.50	88.72	+3.56%	677,000
2026-05-19	83.73	87.93	80.32	85.67	+2.48%	531,800
2026-05-18	86.41	86.98	81.35	83.60	-2.97%	601,100
2026-05-15	83.59	87.22	81.23	86.16	+0.96%	612,400
2026-05-14	85.48	87.22	84.55	85.34	-0.47%	241,400
2026-05-13	85.36	86.11	83.12	85.74	-0.48%	420,000
2026-05-12	86.93	88.54	85.30	86.15	-1.11%	347,100
2026-05-11	86.62	89.57	85.47	87.12	+0.47%	255,000
2026-05-08	85.47	88.74	85.00	86.71	+1.45%	517,000
2026-05-07	91.24	91.24	83.56	85.47	-5.47%	990,100
2026-05-06	91.81	91.81	87.47	90.42	+0.20%	466,900
2026-05-05	90.56	90.90	87.93	90.24	+1.01%	343,800
2026-05-04	86.98	91.04	84.01	89.34	+2.20%	376,600
2026-05-01	87.62	89.79	84.00	87.42	-0.43%	487,200
2026-04-30	84.10	87.99	83.05	87.80	+5.15%	428,100
2026-04-29	83.15	84.99	82.00	83.50	-0.20%	510,000
2026-04-28	87.12	89.18	83.41	83.67	-4.00%	499,700
2026-04-27	87.33	88.88	85.95	87.16	-0.26%	599,200
2026-04-24	89.47	90.58	87.12	87.39	-2.71%	349,200
2026-04-23	91.29	92.36	89.14	89.82	-1.61%	356,600
2026-04-22	91.50	92.50	89.57	91.29	+1.26%	303,500
2026-04-21	91.42	91.99	88.04	90.15	-1.93%	441,100
2026-04-20	93.00	93.54	91.10	91.92	-1.44%	534,800
2026-04-17	93.24	94.45	91.55	93.26	+0.39%	553,100
2026-04-16	94.88	96.50	91.33	92.90	-2.99%	606,300
2026-04-15	94.88	96.00	93.16	95.76	+0.90%	709,400
2026-04-14	90.27	96.05	90.27	94.91	+5.46%	1,140,600
2026-04-13	90.00	91.94	88.98	90.00	+0.26%	639,400
2026-04-10	92.00	92.25	88.00	89.77	-2.06%	481,100
2026-04-09	87.51	92.27	87.08	91.66	+4.78%	652,600
2026-04-08	88.49	89.72	85.59	87.48	+1.48%	1,033,300
2026-04-07	84.85	86.32	83.21	86.20	+0.82%	349,200
2026-04-06	85.53	87.76	84.75	85.50	-0.58%	1,047,300
2026-04-02	82.60	87.46	81.81	86.00	+1.70%	879,700
2026-04-01	85.41	88.49	83.86	84.56	+0.76%	1,103,400
2026-03-31	80.06	86.25	77.64	83.92	+5.63%	2,078,600
2026-03-30	80.95	81.92	78.46	79.45	-2.07%	962,400
2026-03-27	81.92	84.55	80.35	81.13	-1.60%	1,689,200
2026-03-26	79.98	84.75	79.10	82.45	+3.57%	1,560,200
2026-03-25	78.94	82.15	78.94	79.61	+1.35%	1,051,700
2026-03-24	78.46	80.28	76.42	78.55	-0.97%	866,400
2026-03-23	77.76	80.32	75.50	79.32	+2.01%	1,146,600
2026-03-20	79.63	82.49	75.80	77.76	-2.80%	2,415,800
2026-03-19	80.00	81.21	77.48	80.00	+1.45%	733,800
2026-03-18	78.94	80.99	77.76	78.86	-0.05%	720,800
2026-03-17	77.24	79.40	76.28	78.90	+1.15%	644,800
2026-03-16	77.82	81.23	77.82	78.00	+0.18%	1,162,100
2026-03-13	80.45	82.27	76.22	77.86	-3.06%	2,301,000
2026-03-12	85.53	85.53	80.21	80.32	-6.43%	1,726,800
2026-03-11	86.86	88.02	82.93	85.84	-1.24%	3,418,000
2026-03-10	81.08	86.97	77.45	86.92	+9.71%	2,327,666
2026-03-09	78.90	84.86	76.07	79.23	+21.52%	4,611,152
2026-03-06	60.16	65.50	60.16	65.20	+6.14%	1,184,600
2026-03-05	60.90	62.58	59.43	61.43	-0.97%	954,300
2026-03-04	58.45	64.67	58.20	62.03	+11.99%	1,586,600
2026-03-03	53.84	57.35	52.07	55.39	+0.24%	1,074,200
2026-03-02	53.84	56.18	52.82	55.26	+0.13%	614,800
2026-02-27	53.15	56.77	52.47	55.19	+3.92%	835,100
2026-02-26	51.25	54.00	51.00	53.11	+2.39%	970,200
2026-02-25	53.02	54.37	51.70	51.87	-1.87%	432,600
2026-02-24	52.87	54.24	52.57	52.86	+0.34%	570,800
2026-02-23	49.51	52.86	48.94	52.68	+6.30%	945,500
2026-02-20	49.21	50.69	47.79	49.56	-0.32%	388,500
2026-02-19	47.99	50.00	46.80	49.72	+4.74%	666,100
2026-02-18	48.68	50.10	47.04	47.47	-3.54%	393,800
2026-02-17	47.20	50.07	46.91	49.21	+3.82%	451,600
2026-02-13	47.80	49.64	47.23	47.40	-0.17%	447,597
2026-02-12	50.10	50.10	45.64	47.48	-4.89%	539,607
2026-02-11	50.86	51.10	48.83	49.92	-1.77%	308,719
2026-02-10	53.04	53.05	50.62	50.82	-3.59%	336,255
2026-02-09	50.83	53.33	49.45	52.71	+3.86%	654,179
2026-02-06	47.57	51.44	47.36	50.75	+8.95%	733,264
2026-02-05	47.91	49.01	46.03	46.58	-3.22%	951,721
2026-02-04	52.71	52.71	48.00	48.13	-8.25%	1,010,830
2026-02-03	52.92	54.85	50.78	52.46	-1.35%	851,351
2026-02-02	53.25	54.17	52.27	53.18	-0.39%	473,194
2026-01-30	53.36	57.50	52.80	53.39	+0.06%	2,827,517
2026-01-29	51.44	54.59	50.79	53.36	+5.66%	1,183,631
2026-01-28	50.00	50.94	48.86	50.50	+0.38%	467,251
2026-01-27	51.45	52.02	50.15	50.31	-1.68%	421,012
2026-01-26	51.70	51.70	50.00	51.17	-2.22%	511,538
2026-01-23	52.41	53.79	51.47	52.33	-0.82%	989,864
2026-01-22	48.06	54.00	47.57	52.76	+9.85%	1,445,402
2026-01-21	46.55	48.09	46.04	48.03	+3.07%	743,115
2026-01-20	42.83	46.76	42.70	46.60	+5.67%	1,021,737
2026-01-16	44.32	44.99	43.05	44.10	+0.23%	638,640
2026-01-15	46.29	46.54	42.37	44.00	-4.95%	870,135
2026-01-14	44.88	46.59	43.79	46.29	+3.19%	1,241,739
2026-01-13	39.11	46.22	38.95	44.86	+14.67%	1,685,190
2026-01-12	38.30	39.80	36.70	39.12	+2.44%	704,181
2026-01-09	38.44	39.34	37.96	38.19	+0.18%	920,398
2026-01-08	38.02	38.65	36.77	38.12	+0.08%	514,539
2026-01-07	36.56	39.23	36.56	38.09	+5.22%	722,373
2026-01-06	36.51	36.87	35.84	36.20	-1.87%	719,033
2026-01-05	39.65	40.77	36.21	36.89	-7.03%	652,811
2026-01-02	41.11	41.52	38.74	39.68	-3.71%	617,393
2025-12-31	40.99	41.66	40.95	41.21	+0.61%	466,661
2025-12-30	41.43	41.96	40.79	40.96	-1.59%	388,595
2025-12-29	41.86	42.93	41.33	41.62	-0.50%	279,207
2025-12-26	42.93	43.40	41.46	41.83	-3.06%	319,203
2025-12-24	42.89	43.23	42.40	43.15	+1.27%	269,844
2025-12-23	43.39	43.72	42.02	42.61	-2.65%	554,977
2025-12-22	42.50	44.00	42.11	43.77	+3.13%	644,839
2025-12-19	41.74	43.58	41.01	42.44	+1.65%	3,569,858
2025-12-18	41.89	42.86	40.77	41.75	+0.77%	582,771
2025-12-17	41.51	42.38	40.77	41.43	+0.07%	605,479
2025-12-16	41.64	42.26	40.16	41.40	-1.24%	648,724
2025-12-15	42.48	42.90	41.48	41.92	-0.50%	692,813
2025-12-12	41.64	43.19	40.98	42.13	+1.20%	520,201
2025-12-11	43.93	44.06	41.38	41.63	-4.47%	724,779
2025-12-10	43.54	43.98	42.96	43.58	+0.00%	356,514
2025-12-09	43.53	44.08	42.70	43.58	-0.05%	372,857
2025-12-08	44.60	44.60	42.79	43.60	-1.49%	419,487
2025-12-05	44.96	45.08	43.61	44.26	-1.01%	431,042
2025-12-04	43.72	45.45	43.28	44.71	+1.68%	512,788
2025-12-03	42.24	44.53	42.00	43.97	+4.00%	752,092
2025-12-02	43.18	43.84	42.19	42.28	-2.13%	414,342
2025-12-01	43.50	43.99	42.57	43.20	-1.77%	707,010
2025-11-28	44.38	44.58	43.55	43.98	-0.11%	242,147
2025-11-26	44.22	44.95	43.46	44.03	-0.14%	701,277
2025-11-25	43.44	44.46	43.19	44.09	+0.94%	719,196
2025-11-24	42.01	44.21	42.00	43.68	+5.38%	1,109,961
2025-11-21	40.39	42.56	39.82	41.45	+2.62%	834,776
2025-11-20	41.30	43.34	40.37	40.39	-0.98%	823,147
2025-11-19	40.67	41.70	40.33	40.79	-0.07%	1,839,188
2025-11-18	41.04	41.43	39.73	40.82	-1.28%	542,186
2025-11-17	40.85	43.67	40.22	41.35	+1.22%	1,614,616
2025-11-14	34.56	41.15	34.29	40.85	+15.07%	1,574,989
2025-11-13	38.22	38.31	35.46	35.50	-8.32%	715,470
2025-11-12	36.10	39.11	35.75	38.72	+7.26%	669,422
2025-11-11	36.45	37.02	35.96	36.10	-1.39%	473,586
2025-11-10	37.38	37.50	35.69	36.61	+0.91%	435,308
2025-11-07	35.98	36.63	35.32	36.28	-0.41%	493,714
2025-11-06	33.85	37.47	33.85	36.43	+8.00%	687,080
2025-11-05	33.00	34.09	32.42	33.73	+1.60%	380,392
2025-11-04	33.89	34.11	32.96	33.20	-2.44%	364,054
2025-11-03	34.52	35.40	32.28	34.03	-2.72%	590,290
2025-10-31	33.75	35.26	33.43	34.98	+3.68%	322,819
2025-10-30	33.82	34.46	33.43	33.74	-0.24%	274,964
2025-10-29	33.69	33.97	33.02	33.82	+0.45%	316,526
2025-10-28	33.51	34.40	32.89	33.67	+0.45%	480,690
2025-10-27	33.50	34.50	33.01	33.52	+1.82%	720,273
2025-10-24	33.69	33.80	32.35	32.92	-1.05%	779,367
2025-10-23	33.57	34.02	32.22	33.27	-0.54%	568,711
2025-10-22	34.98	34.98	33.00	33.45	-4.51%	418,540
2025-10-21	35.99	36.05	34.76	35.03	-2.69%	304,832
2025-10-20	36.22	37.50	35.30	36.00	+0.98%	447,781

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+29.24%). Worst month: Oct (-10.15%). Based on 2 years of daily data (2025–2026).

Jan+15.01%
Feb+0.83%
Mar+22.16%
Apr+16.83%
May-6.73%
Jun+7.63%
Jul+16.81%
Aug+7.04%
Sep+23.79%
Oct-10.15%
Nov+29.24%
Dec-4.61%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Dianthus Therapeutics Inc.'s (DNTH) latest close?

72.09 on 2026-10-16, from the Closelook data lake's daily price record.

What is DNTH's 52-week high and low?

117.88 high and 32.22 low over the trailing 52 weeks, as of 2026-10-16.

What is Dianthus Therapeutics Inc.'s strongest and weakest month historically?

Historically, DNTH's strongest calendar month has been Nov (average +29.24%) and its weakest Oct (average -10.15%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.