U.S. markets open in 1 hour 35 minutes
F S&P 500
5,511.25 +20.25 (+0.37%) F Dow Jones
38,886.00 +27.00 (+0.07%) F Nasdaq
20,034.50 +115.25 (+0.58%) E-mini Russell 2000 Index Futur
2,052.10 +2.80 (+0.14%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.20 +7.30 (+0.31%)
Dianthus Therapeutics, Inc. (DNTH)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 25.27 | 25.81 | 24.16 | 24.88 | 24.88 | 539,600 |
| 17 jun 2024 | 25.63 | 25.97 | 24.53 | 25.26 | 25.26 | 413,600 |
| 14 jun 2024 | 26.96 | 27.33 | 25.17 | 26.00 | 26.00 | 272,200 |
| 13 jun 2024 | 25.16 | 27.10 | 24.95 | 26.96 | 26.96 | 199,100 |
| 12 jun 2024 | 24.64 | 26.40 | 24.15 | 25.16 | 25.16 | 204,100 |
| 11 jun 2024 | 22.03 | 24.39 | 21.85 | 23.96 | 23.96 | 180,600 |
| 10 jun 2024 | 20.12 | 22.33 | 20.12 | 21.47 | 21.47 | 335,500 |
| 07 jun 2024 | 20.40 | 21.08 | 19.85 | 20.13 | 20.13 | 122,600 |
| 06 jun 2024 | 22.39 | 23.08 | 20.74 | 20.93 | 20.93 | 166,200 |
| 05 jun 2024 | 21.76 | 22.57 | 21.29 | 22.55 | 22.55 | 122,400 |
| 04 jun 2024 | 21.90 | 22.29 | 21.00 | 21.74 | 21.74 | 152,300 |
| 03 jun 2024 | 22.25 | 22.80 | 21.15 | 21.89 | 21.89 | 178,200 |
| 31 may 2024 | 20.71 | 21.92 | 20.57 | 21.61 | 21.61 | 229,900 |
| 30 may 2024 | 22.07 | 22.16 | 20.60 | 20.70 | 20.70 | 154,500 |
| 29 may 2024 | 21.25 | 22.17 | 20.93 | 22.16 | 22.16 | 58,800 |
| 28 may 2024 | 22.66 | 22.92 | 21.64 | 21.92 | 21.92 | 122,900 |
| 24 may 2024 | 21.61 | 22.55 | 20.46 | 22.55 | 22.55 | 122,800 |
| 23 may 2024 | 23.00 | 23.06 | 21.29 | 21.77 | 21.77 | 248,800 |
| 22 may 2024 | 24.67 | 25.01 | 23.01 | 23.05 | 23.05 | 79,500 |
| 21 may 2024 | 25.23 | 25.28 | 23.84 | 24.57 | 24.57 | 86,600 |
| 20 may 2024 | 25.36 | 26.13 | 25.00 | 25.46 | 25.46 | 48,000 |
| 17 may 2024 | 25.75 | 26.30 | 25.41 | 25.63 | 25.63 | 88,700 |
| 16 may 2024 | 28.60 | 28.70 | 25.86 | 26.25 | 26.25 | 90,900 |
| 15 may 2024 | 28.46 | 29.66 | 27.54 | 27.69 | 27.69 | 114,600 |
| 14 may 2024 | 26.49 | 28.49 | 26.25 | 27.94 | 27.94 | 96,600 |
| 13 may 2024 | 24.51 | 26.19 | 23.69 | 26.01 | 26.01 | 103,100 |
| 10 may 2024 | 26.48 | 26.48 | 23.92 | 24.29 | 24.29 | 98,000 |
| 09 may 2024 | 23.86 | 25.20 | 23.60 | 24.93 | 24.93 | 70,500 |
| 08 may 2024 | 23.73 | 24.19 | 23.43 | 23.81 | 23.81 | 88,300 |
| 07 may 2024 | 23.84 | 24.18 | 23.28 | 24.04 | 24.04 | 66,600 |
| 06 may 2024 | 25.80 | 27.63 | 23.79 | 23.92 | 23.92 | 121,000 |
| 03 may 2024 | 24.62 | 26.67 | 23.52 | 25.80 | 25.80 | 203,600 |
| 02 may 2024 | 22.85 | 24.41 | 22.44 | 24.01 | 24.01 | 176,300 |
| 01 may 2024 | 21.23 | 22.75 | 20.79 | 22.53 | 22.53 | 124,800 |
| 30 abr 2024 | 21.78 | 22.19 | 21.10 | 21.35 | 21.35 | 82,600 |
| 29 abr 2024 | 21.75 | 22.42 | 21.12 | 21.90 | 21.90 | 194,500 |
| 26 abr 2024 | 21.07 | 21.80 | 20.69 | 21.50 | 21.50 | 76,200 |
| 25 abr 2024 | 21.01 | 21.42 | 19.73 | 20.99 | 20.99 | 128,400 |
| 24 abr 2024 | 23.38 | 24.27 | 21.20 | 21.32 | 21.32 | 213,200 |
| 23 abr 2024 | 23.24 | 24.43 | 23.22 | 23.42 | 23.42 | 178,100 |
| 22 abr 2024 | 23.31 | 24.14 | 22.98 | 23.24 | 23.24 | 279,800 |
| 19 abr 2024 | 23.57 | 24.66 | 23.14 | 23.25 | 23.25 | 164,500 |
| 18 abr 2024 | 24.36 | 24.46 | 23.26 | 23.63 | 23.63 | 119,800 |
| 17 abr 2024 | 23.81 | 25.35 | 22.80 | 23.34 | 23.34 | 222,200 |
| 16 abr 2024 | 25.19 | 25.99 | 23.42 | 24.14 | 24.14 | 228,600 |
| 15 abr 2024 | 25.95 | 27.57 | 24.86 | 25.27 | 25.27 | 197,100 |
| 12 abr 2024 | 24.68 | 26.72 | 23.76 | 25.89 | 25.89 | 366,700 |
| 11 abr 2024 | 23.01 | 25.22 | 22.51 | 24.90 | 24.90 | 167,000 |
| 10 abr 2024 | 23.64 | 24.09 | 22.35 | 22.82 | 22.82 | 112,200 |
| 09 abr 2024 | 23.26 | 24.81 | 23.26 | 24.12 | 24.12 | 140,600 |
| 08 abr 2024 | 25.09 | 25.95 | 23.37 | 23.58 | 23.58 | 95,200 |
| 05 abr 2024 | 24.48 | 25.98 | 24.48 | 25.09 | 25.09 | 64,600 |
| 04 abr 2024 | 26.23 | 27.57 | 24.62 | 24.73 | 24.73 | 180,800 |
| 03 abr 2024 | 26.69 | 28.14 | 26.00 | 26.23 | 26.23 | 194,800 |
| 02 abr 2024 | 29.65 | 29.82 | 26.55 | 26.69 | 26.69 | 217,400 |
| 01 abr 2024 | 29.89 | 30.52 | 29.07 | 29.72 | 29.72 | 99,300 |
| 28 mar 2024 | 31.13 | 31.13 | 29.54 | 30.00 | 30.00 | 227,000 |
| 27 mar 2024 | 32.13 | 32.29 | 30.45 | 30.60 | 30.60 | 77,300 |
| 26 mar 2024 | 31.15 | 32.16 | 29.42 | 31.52 | 31.52 | 403,200 |
| 25 mar 2024 | 32.94 | 32.94 | 30.57 | 30.99 | 30.99 | 164,300 |
| 22 mar 2024 | 29.63 | 33.77 | 29.58 | 31.94 | 31.94 | 300,100 |
| 21 mar 2024 | 27.15 | 28.46 | 24.20 | 27.94 | 27.94 | 287,300 |
| 20 mar 2024 | 27.04 | 27.94 | 25.19 | 27.10 | 27.10 | 99,900 |
| 19 mar 2024 | 26.25 | 29.75 | 26.25 | 26.44 | 26.44 | 212,000 |
| 18 mar 2024 | 27.80 | 28.79 | 26.22 | 26.35 | 26.35 | 126,700 |
| 15 mar 2024 | 27.01 | 29.90 | 26.81 | 28.05 | 28.05 | 210,200 |
| 14 mar 2024 | 29.53 | 29.73 | 26.73 | 26.87 | 26.87 | 137,500 |
| 13 mar 2024 | 25.35 | 30.77 | 25.23 | 29.30 | 29.30 | 324,800 |
| 12 mar 2024 | 24.98 | 25.87 | 24.98 | 25.15 | 25.15 | 101,700 |
| 11 mar 2024 | 25.15 | 25.52 | 24.92 | 25.08 | 25.08 | 88,300 |
| 08 mar 2024 | 25.62 | 25.82 | 25.11 | 25.13 | 25.13 | 80,800 |
| 07 mar 2024 | 25.17 | 25.99 | 24.84 | 25.32 | 25.32 | 189,000 |
| 06 mar 2024 | 25.00 | 25.39 | 24.52 | 24.99 | 24.99 | 55,300 |
| 05 mar 2024 | 25.17 | 25.47 | 24.62 | 24.78 | 24.78 | 91,500 |
| 04 mar 2024 | 25.75 | 25.75 | 24.00 | 25.46 | 25.46 | 140,100 |
| 01 mar 2024 | 25.46 | 26.00 | 24.88 | 25.75 | 25.75 | 207,600 |
| 29 feb 2024 | 24.14 | 25.11 | 24.01 | 24.75 | 24.75 | 90,600 |
| 28 feb 2024 | 25.47 | 25.94 | 22.50 | 24.10 | 24.10 | 236,500 |
| 27 feb 2024 | 26.13 | 26.98 | 25.29 | 25.50 | 25.50 | 192,800 |
| 26 feb 2024 | 24.60 | 26.44 | 24.60 | 25.48 | 25.48 | 356,800 |
| 23 feb 2024 | 24.13 | 24.93 | 23.66 | 24.44 | 24.44 | 210,800 |
| 22 feb 2024 | 23.98 | 24.08 | 22.75 | 24.00 | 24.00 | 85,400 |
| 21 feb 2024 | 23.81 | 24.10 | 22.81 | 23.97 | 23.97 | 114,300 |
| 20 feb 2024 | 24.00 | 24.30 | 22.60 | 23.87 | 23.87 | 152,800 |
| 16 feb 2024 | 23.36 | 24.38 | 23.05 | 24.10 | 24.10 | 234,500 |
| 15 feb 2024 | 24.19 | 24.71 | 23.33 | 23.89 | 23.89 | 129,800 |
| 14 feb 2024 | 23.00 | 24.01 | 22.89 | 23.76 | 23.76 | 81,000 |
| 13 feb 2024 | 22.85 | 24.00 | 22.08 | 23.36 | 23.36 | 88,100 |
| 12 feb 2024 | 24.00 | 24.33 | 22.60 | 23.23 | 23.23 | 222,000 |
| 09 feb 2024 | 22.95 | 24.25 | 21.85 | 23.94 | 23.94 | 204,300 |
| 08 feb 2024 | 24.00 | 25.16 | 20.75 | 23.20 | 23.20 | 210,600 |
| 07 feb 2024 | 22.32 | 24.44 | 21.25 | 24.20 | 24.20 | 267,000 |
| 06 feb 2024 | 20.91 | 23.72 | 20.21 | 22.83 | 22.83 | 164,100 |
| 05 feb 2024 | 20.00 | 20.91 | 19.25 | 20.75 | 20.75 | 34,600 |
| 02 feb 2024 | 19.79 | 20.29 | 18.84 | 20.20 | 20.20 | 44,500 |
| 01 feb 2024 | 19.00 | 20.89 | 19.00 | 20.72 | 20.72 | 171,100 |
| 31 ene 2024 | 19.50 | 19.96 | 18.00 | 19.00 | 19.00 | 181,500 |
| 30 ene 2024 | 19.00 | 19.46 | 17.41 | 19.46 | 19.46 | 87,700 |
| 29 ene 2024 | 18.18 | 19.20 | 17.68 | 19.20 | 19.20 | 125,100 |
| 26 ene 2024 | 17.99 | 18.24 | 17.35 | 17.88 | 17.88 | 59,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.