Denali Therapeutics Inc (NQ: DNLI )

20.73 -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.78 45.81 44.47 44.60 210,789 -0.45(-1.00%)
Dec 30, 2021 44.15 45.81 43.99 45.05 329,123 +0.99(+2.25%)
Dec 29, 2021 44.41 45.93 43.18 44.06 281,597 -0.24(-0.54%)
Dec 28, 2021 45.10 46.19 44.12 44.30 410,070 -0.59(-1.31%)
Dec 27, 2021 47.42 47.42 44.52 44.89 547,362 -2.56(-5.40%)
Dec 23, 2021 47.03 48.46 46.40 47.45 303,264 +0.67(+1.43%)
Dec 22, 2021 45.83 47.20 45.56 46.78 367,862 +0.86(+1.87%)
Dec 21, 2021 44.90 46.00 44.05 45.92 387,544 +1.22(+2.73%)
Dec 20, 2021 46.53 46.80 43.92 44.70 564,567 -2.57(-5.44%)
Dec 17, 2021 44.87 48.09 44.30 47.27 1,641,097 +2.45(+5.47%)
Dec 16, 2021 46.00 46.25 44.38 44.82 518,458 -0.69(-1.52%)
Dec 15, 2021 45.38 45.59 42.53 45.51 761,052 +0.30(+0.66%)
Dec 14, 2021 45.40 45.88 44.62 45.21 652,609 -0.47(-1.03%)
Dec 13, 2021 43.31 46.22 42.84 45.68 709,564 +2.37(+5.47%)
Dec 10, 2021 44.36 45.43 43.02 43.31 325,441 -1.19(-2.67%)
Dec 09, 2021 45.66 46.44 44.39 44.50 326,622 -1.66(-3.60%)
Dec 08, 2021 44.32 46.48 43.96 46.16 327,263 +1.79(+4.03%)
Dec 07, 2021 43.85 44.93 43.13 44.37 417,910 +1.34(+3.11%)
Dec 06, 2021 42.52 43.64 41.10 43.03 493,719 +0.44(+1.03%)
Dec 03, 2021 44.44 44.44 41.71 42.59 884,737 -1.92(-4.31%)
Dec 02, 2021 44.51 44.76 43.09 44.51 449,469 +0.09(+0.20%)
Dec 01, 2021 46.71 46.75 43.80 44.42 769,485 -1.84(-3.98%)
Nov 30, 2021 43.98 46.37 43.98 46.26 801,120 +1.91(+4.31%)
Nov 29, 2021 45.69 46.43 43.64 44.35 399,387 -0.67(-1.49%)
Nov 26, 2021 46.70 47.67 44.12 45.02 341,733 -2.62(-5.50%)
Nov 24, 2021 46.38 47.83 45.36 47.64 332,774 +1.23(+2.65%)
Nov 23, 2021 44.98 47.78 43.81 46.41 622,614 +1.15(+2.54%)
Nov 22, 2021 47.08 47.40 45.17 45.26 558,633 -1.85(-3.93%)
Nov 19, 2021 47.32 48.27 46.48 47.11 341,430 -0.01(-0.02%)
Nov 18, 2021 49.60 47.42 46.94 47.12 571,384 -2.11(-4.29%)
Nov 17, 2021 50.00 50.53 48.78 49.23 412,693 -1.20(-2.38%)
Nov 16, 2021 49.80 50.63 49.11 50.43 390,552 +0.31(+0.62%)
Nov 15, 2021 51.19 51.39 49.65 50.12 309,013 -0.67(-1.32%)
Nov 12, 2021 51.13 51.70 49.60 50.79 391,037 -0.29(-0.57%)
Nov 11, 2021 52.16 53.73 50.89 51.08 328,315 -1.08(-2.07%)
Nov 10, 2021 52.83 52.02 52.16 342,632 -0.81(-1.53%)
Nov 09, 2021 53.58 54.06 52.59 52.97 315,469 -1.13(-2.09%)
Nov 08, 2021 54.52 55.83 53.51 54.10 462,003 -0.92(-1.67%)
Nov 05, 2021 52.95 56.08 51.50 55.02 750,875 +2.34(+4.44%)
Nov 04, 2021 53.08 53.73 51.48 52.68 360,435 -0.49(-0.92%)
Nov 03, 2021 51.24 53.55 50.79 53.17 586,555 +1.99(+3.89%)
Nov 02, 2021 49.52 51.33 49.15 51.18 418,300 +1.12(+2.24%)
Nov 01, 2021 48.22 50.20 48.35 50.06 357,337 +1.71(+3.54%)
Oct 29, 2021 48.57 49.33 48.23 48.35 327,540 -0.61(-1.25%)
Oct 28, 2021 46.79 48.96 330,655 +2.08(+4.44%)
Oct 27, 2021 47.65 47.91 46.78 46.88 598,282 -0.78(-1.64%)
Oct 26, 2021 47.95 47.66 405,531 +0.09(+0.19%)
Oct 25, 2021 47.69 48.70 46.81 47.57 292,270 -0.23(-0.48%)
Oct 22, 2021 46.05 47.89 45.51 47.80 529,086 +1.63(+3.53%)
Oct 21, 2021 44.84 47.00 44.69 46.17 343,133 +1.42(+3.17%)
Oct 20, 2021 44.17 45.15 43.87 44.75 235,890 +0.47(+1.06%)
Oct 19, 2021 45.50 45.99 44.04 44.28 420,035 -0.92(-2.04%)
Oct 18, 2021 45.56 45.97 44.13 45.20 370,114 -0.36(-0.79%)
Oct 15, 2021 46.09 46.09 44.60 45.56 434,916 +0.12(+0.26%)
Oct 14, 2021 44.97 46.57 44.97 45.44 378,601 +0.64(+1.43%)
Oct 13, 2021 45.48 45.85 44.23 44.80 365,693 -0.49(-1.08%)
Oct 12, 2021 47.27 47.90 44.87 45.29 733,412 -1.83(-3.88%)
Oct 11, 2021 50.98 51.13 47.09 47.12 607,183 -3.80(-7.46%)
Oct 08, 2021 52.44 52.98 50.69 50.92 368,629 -1.20(-2.30%)
Oct 07, 2021 50.39 52.12 50.16 52.12 532,430 +2.14(+4.28%)
Oct 06, 2021 49.95 50.77 49.60 49.98 277,872 -0.30(-0.60%)
Oct 05, 2021 50.92 51.73 50.26 50.28 447,312 -0.49(-0.97%)
Oct 04, 2021 50.05 51.47 49.57 50.77 473,290 -0.21(-0.41%)
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.