Indicators

Denali Therapeutics Inc (NQ: DNLI )

18.31 -0.36 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	+2.80(+4.77%)
May 21, 2021	59.71	60.92	58.49	58.74	382,016	-0.26(-0.44%)
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	53.87	51.47	51.57	332,921	-2.73(-5.03%)
May 07, 2021	54.34	55.69	53.48	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.