Indicators

Denali Therapeutics Inc (NQ: DNLI )

18.67 -0.23 (-1.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.91	21.91	21.43	21.46	768,118	-0.49(-2.23%)
Dec 28, 2023	22.13	22.37	21.60	21.95	971,741	-0.26(-1.17%)
Dec 27, 2023	22.45	22.61	21.88	22.21	715,214	-0.14(-0.63%)
Dec 26, 2023	22.39	22.98	22.29	22.35	627,538	+0.39(+1.78%)
Dec 22, 2023	21.87	22.61	21.56	21.96	788,181	+0.40(+1.86%)
Dec 21, 2023	21.69	21.83	21.01	21.56	1,204,479	+0.39(+1.84%)
Dec 20, 2023	22.65	22.72	21.12	21.17	1,584,024	-1.48(-6.53%)
Dec 19, 2023	22.21	22.95	22.02	22.65	1,139,836	+0.87(+3.99%)
Dec 18, 2023	22.94	23.03	21.75	21.78	956,005	-1.16(-5.06%)
Dec 15, 2023	23.39	23.81	22.41	22.94	3,127,218	-0.24(-1.04%)
Dec 14, 2023	22.23	23.60	22.00	23.18	1,920,384	+1.63(+7.56%)
Dec 13, 2023	19.85	21.60	19.53	21.55	1,517,352	+2.26(+11.72%)
Dec 12, 2023	18.27	19.63	17.87	19.29	955,227	+1.05(+5.76%)
Dec 11, 2023	18.30	18.75	17.91	18.24	1,660,474	-0.13(-0.71%)
Dec 08, 2023	18.70	18.71	18.01	18.37	800,514	-0.37(-1.97%)
Dec 07, 2023	19.10	19.27	18.29	18.74	1,107,756	-0.40(-2.09%)
Dec 06, 2023	18.55	19.61	18.45	19.14	1,061,640	+0.60(+3.24%)
Dec 05, 2023	18.59	18.63	18.24	18.54	560,876	-0.23(-1.23%)
Dec 04, 2023	18.83	19.34	18.33	18.77	746,986	-0.20(-1.05%)

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.