Denali Therapeutics Inc (NQ: DNLI )

63.90 USD -0.64 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 64.73 65.27 62.27 63.90 384,521 -0.64(-0.99%)
Jul 22, 2021 65.48 66.79 63.34 64.54 310,795 -0.87(-1.33%)
Jul 21, 2021 64.80 66.12 63.23 65.41 361,404 +0.61(+0.94%)
Jul 20, 2021 64.54 65.87 63.43 64.80 571,741 +0.13(+0.20%)
Jul 19, 2021 63.54 66.75 62.91 64.67 309,476 +0.22(+0.34%)
Jul 16, 2021 64.90 64.90 62.21 64.45 389,980 +0.23(+0.36%)
Jul 15, 2021 64.27 64.64 62.28 64.22 534,629 +0.26(+0.41%)
Jul 14, 2021 67.38 67.54 63.54 63.96 586,828 -3.19(-4.75%)
Jul 13, 2021 68.83 69.50 66.94 67.15 945,120 -2.38(-3.42%)
Jul 12, 2021 72.23 73.42 69.36 69.53 502,746 -2.71(-3.75%)
Jul 09, 2021 74.19 75.26 71.89 72.24 557,402 -1.86(-2.51%)
Jul 08, 2021 74.01 75.50 73.43 74.10 560,815 -2.11(-2.77%)
Jul 07, 2021 77.94 78.89 75.72 76.21 331,560 -1.62(-2.08%)
Jul 06, 2021 76.17 78.07 75.68 77.83 454,732 +0.83(+1.08%)
Jul 02, 2021 79.23 79.23 76.46 77.00 593,120 -1.23(-1.57%)
Jul 01, 2021 78.21 78.30 75.53 78.23 604,797 -0.21(-0.27%)
Jun 30, 2021 76.29 79.70 76.08 78.44 868,276 +1.56(+2.03%)
Jun 29, 2021 75.44 78.59 74.64 76.88 562,031 +1.83(+2.44%)
Jun 28, 2021 75.60 76.50 74.13 75.05 460,745 +0.37(+0.50%)
Jun 25, 2021 74.00 75.58 73.06 74.68 3,967,978 +1.24(+1.69%)
Jun 24, 2021 72.00 74.83 71.68 73.44 376,496 +2.41(+3.39%)
Jun 23, 2021 69.39 71.50 69.39 71.03 444,372 +1.89(+2.73%)
Jun 22, 2021 72.48 73.32 67.69 69.14 836,609 -3.59(-4.94%)
Jun 21, 2021 74.00 74.47 72.05 72.73 944,795 -1.00(-1.36%)
Jun 18, 2021 73.90 74.99 72.11 73.73 1,704,969 -1.07(-1.43%)
Jun 17, 2021 73.46 75.57 72.87 74.80 638,767 +1.19(+1.62%)
Jun 16, 2021 73.70 74.59 71.64 73.61 537,458 +0.03(+0.04%)
Jun 15, 2021 74.85 74.85 71.46 73.58 385,260 -1.48(-1.97%)
Jun 14, 2021 74.96 76.92 74.27 75.06 403,900 +0.06(+0.08%)
Jun 11, 2021 74.25 75.29 73.35 75.00 481,444 +0.79(+1.06%)
Jun 10, 2021 72.95 74.39 71.54 74.21 543,116 +1.71(+2.36%)
Jun 09, 2021 72.69 73.37 71.43 72.50 443,323 -0.24(-0.33%)
Jun 08, 2021 73.18 73.49 69.46 72.74 721,039 +0.90(+1.25%)
Jun 07, 2021 64.72 72.71 64.02 71.84 1,283,806 +7.20(+11.14%)
Jun 04, 2021 65.10 66.48 63.59 64.64 489,057 +0.13(+0.20%)
Jun 03, 2021 63.43 64.69 62.28 64.51 556,519 +0.75(+1.18%)
Jun 02, 2021 61.91 63.81 61.10 63.76 753,466 +2.17(+3.52%)
Jun 01, 2021 63.50 64.18 60.47 61.59 380,902 -2.00(-3.15%)
May 28, 2021 66.70 67.68 63.54 63.59 457,146 -2.38(-3.61%)
May 27, 2021 64.83 66.75 63.97 65.97 394,174 +1.08(+1.66%)
May 26, 2021 65.44 67.08 64.53 64.89 484,223 +0.25(+0.39%)
May 25, 2021 61.27 64.95 60.50 64.64 2,615,449 +3.10(+5.04%)
May 24, 2021 59.22 62.80 59.22 61.54 623,058 +2.64(+4.48%)
May 21, 2021 59.71 60.92 58.49 58.90 382,016 -0.10(-0.17%)
May 20, 2021 55.98 59.25 55.17 59.00 360,337 +3.52(+6.34%)
May 19, 2021 55.04 56.14 54.40 55.48 256,092 -0.03(-0.05%)
May 18, 2021 54.64 57.20 53.89 55.51 612,803 +1.87(+3.49%)
May 17, 2021 53.69 54.00 52.24 53.64 231,565 -0.26(-0.48%)
May 14, 2021 51.80 54.00 51.03 53.90 322,054 +2.20(+4.26%)
May 13, 2021 51.55 52.37 50.23 51.70 398,981 +0.53(+1.04%)
May 12, 2021 54.00 54.76 50.99 51.17 712,639 -3.32(-6.09%)
May 11, 2021 50.52 54.97 49.20 54.49 462,900 +2.92(+5.66%)
May 10, 2021 51.81 53.99 51.47 51.57 332,921 -2.73(-5.03%)
May 07, 2021 54.34 55.69 53.49 54.30 310,208 +0.33(+0.61%)
May 06, 2021 52.50 54.16 51.41 53.97 441,459 +0.53(+0.99%)
May 05, 2021 56.05 56.85 52.98 53.44 432,074 -2.18(-3.92%)
May 04, 2021 57.54 58.15 54.52 55.62 727,261 -2.69(-4.61%)
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.