Indicators

Denali Therapeutics Inc (NQ: DNLI )

19.65 -0.41 (-2.04%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.84	22.21	21.28	21.76	193,935	-0.15(-0.68%)
Feb 27, 2019	22.28	22.45	21.61	21.91	258,476	-0.37(-1.66%)
Feb 26, 2019	21.90	22.98	21.75	22.28	537,176	+0.26(+1.18%)
Feb 25, 2019	21.88	22.33	21.11	22.02	673,916	+0.54(+2.51%)
Feb 22, 2019	20.98	21.71	20.51	21.48	425,500	+0.67(+3.22%)
Feb 21, 2019	21.27	21.33	20.36	20.81	203,117	-0.24(-1.14%)
Feb 20, 2019	21.41	21.70	20.65	21.05	233,887	-0.42(-1.96%)
Feb 19, 2019	21.00	21.88	20.86	21.47	498,139	+0.50(+2.38%)
Feb 15, 2019	20.49	21.24	20.18	20.97	320,700	+0.71(+3.50%)
Feb 14, 2019	19.96	20.50	19.77	20.26	245,847	+0.28(+1.40%)
Feb 13, 2019	20.37	20.88	19.64	19.98	166,137	-0.40(-1.96%)
Feb 12, 2019	19.51	20.50	18.84	20.38	331,269	+0.95(+4.89%)
Feb 11, 2019	18.18	19.60	17.95	19.43	315,502	+1.30(+7.17%)
Feb 08, 2019	17.95	18.34	17.73	18.13	172,000	+0.14(+0.78%)
Feb 07, 2019	18.30	18.53	17.84	17.99	207,619	-0.46(-2.49%)
Feb 06, 2019	18.79	18.94	18.38	18.45	126,350	-0.36(-1.91%)
Feb 05, 2019	19.25	19.29	18.51	18.81	216,900	-0.35(-1.83%)
Feb 04, 2019	18.81	19.30	17.84	19.16	334,878	+0.50(+2.68%)

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.