Indicators

Denali Therapeutics Inc (NQ: DNLI )

19.33 -0.73 (-3.64%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.14	30.86	30.00	30.27	544,471	+0.16(+0.53%)
Jan 30, 2023	31.67	31.80	30.00	30.11	780,613	-1.36(-4.32%)
Jan 27, 2023	30.53	31.98	30.53	31.47	374,702	+0.94(+3.08%)
Jan 26, 2023	31.00	31.25	30.05	30.53	278,592	-0.28(-0.91%)
Jan 25, 2023	30.37	30.83	29.79	30.81	581,756	+0.53(+1.75%)
Jan 24, 2023	29.41	30.64	29.05	30.28	519,468	+0.58(+1.95%)
Jan 23, 2023	29.05	29.77	28.55	29.70	548,283	+0.63(+2.17%)
Jan 20, 2023	29.63	29.75	28.62	29.07	548,551	-0.14(-0.48%)
Jan 19, 2023	29.92	30.08	28.84	29.21	433,792	-0.89(-2.96%)
Jan 18, 2023	30.29	30.91	29.70	30.10	685,469	+0.00(+0.00%)
Jan 17, 2023	29.09	30.30	28.79	30.10	981,186	+1.01(+3.47%)
Jan 13, 2023	28.89	29.63	28.66	29.09	782,658	-0.12(-0.41%)
Jan 12, 2023	27.79	29.24	27.02	29.21	868,930	+1.57(+5.68%)
Jan 11, 2023	28.08	28.21	26.80	27.64	698,151	-0.48(-1.71%)
Jan 10, 2023	27.54	28.64	27.39	28.12	485,620	+0.29(+1.04%)
Jan 09, 2023	28.48	28.75	27.79	27.83	550,125	-1.06(-3.67%)
Jan 06, 2023	28.67	29.39	28.25	28.89	456,308	+0.15(+0.52%)
Jan 05, 2023	28.75	29.08	28.17	28.74	526,579	-0.16(-0.55%)
Jan 04, 2023	28.01	29.07	27.99	28.90	708,439	+1.27(+4.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.