Indicators

Denali Therapeutics Inc (NQ: DNLI )

16.85 -0.29 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.44	35.48	33.72	34.02	471,818	-1.65(-4.63%)
Jul 28, 2022	36.62	37.00	34.65	35.67	406,007	-1.16(-3.15%)
Jul 27, 2022	36.21	37.14	35.43	36.83	543,697	+0.89(+2.48%)
Jul 26, 2022	35.68	36.96	34.50	35.94	585,621	+0.60(+1.70%)
Jul 25, 2022	36.25	36.30	35.09	35.34	545,963	-0.88(-2.43%)
Jul 22, 2022	37.04	37.97	35.93	36.22	574,498	-0.91(-2.45%)
Jul 21, 2022	36.67	37.45	36.23	37.13	288,966	+0.30(+0.81%)
Jul 20, 2022	36.35	38.38	35.92	36.83	502,514	+0.57(+1.57%)
Jul 19, 2022	35.14	36.33	34.44	36.26	454,644	+1.64(+4.74%)
Jul 18, 2022	35.09	35.62	33.99	34.62	784,864	-0.08(-0.23%)
Jul 15, 2022	34.49	35.00	33.09	34.70	565,412	+1.00(+2.97%)
Jul 14, 2022	34.01	34.63	33.26	33.70	417,989	-0.63(-1.84%)
Jul 13, 2022	32.23	34.67	31.76	34.33	681,333	+1.23(+3.72%)
Jul 12, 2022	32.84	33.63	31.68	33.10	447,557	+0.24(+0.73%)
Jul 11, 2022	33.78	34.41	32.67	32.86	532,871	-1.21(-3.55%)
Jul 08, 2022	33.73	34.25	33.02	34.07	278,965	-0.08(-0.23%)
Jul 07, 2022	32.79	35.10	32.53	34.15	665,776	+1.42(+4.34%)
Jul 06, 2022	31.70	32.99	31.34	32.73	501,381	+1.05(+3.31%)
Jul 05, 2022	30.69	31.71	29.44	31.68	711,145	+0.44(+1.41%)

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.