Indicators

Denali Therapeutics Inc (NQ: DNLI )

20.51 +0.27 (+1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.36	20.41	18.84	19.77	1,420,600	+0.75(+3.94%)
Feb 27, 2020	21.17	21.40	19.01	19.02	1,097,060	-2.61(-12.07%)
Feb 26, 2020	21.94	22.43	21.39	21.63	941,188	-0.45(-2.04%)
Feb 25, 2020	23.17	23.35	21.77	22.08	539,081	-0.61(-2.69%)
Feb 24, 2020	23.80	24.08	22.57	22.69	827,072	-1.76(-7.20%)
Feb 21, 2020	24.78	25.64	24.27	24.45	346,900	-0.32(-1.29%)
Feb 20, 2020	26.07	26.10	24.04	24.77	501,706	-1.43(-5.46%)
Feb 19, 2020	26.12	26.55	25.62	26.20	348,332	-0.01(-0.04%)
Feb 18, 2020	25.07	26.57	25.07	26.21	427,660	+0.79(+3.11%)
Feb 14, 2020	25.41	26.35	24.80	25.42	285,300	-0.11(-0.43%)
Feb 13, 2020	25.04	25.83	24.90	25.53	216,967	+0.11(+0.43%)
Feb 12, 2020	24.73	25.49	24.60	25.42	269,120	+0.83(+3.38%)
Feb 11, 2020	24.87	24.90	23.78	24.59	376,128	-0.22(-0.89%)
Feb 10, 2020	25.12	26.20	24.59	24.81	381,258	-0.29(-1.16%)
Feb 07, 2020	25.33	26.00	24.58	25.10	628,500	-0.35(-1.38%)
Feb 06, 2020	23.77	26.25	23.60	25.45	550,463	+1.78(+7.52%)
Feb 05, 2020	22.79	23.99	22.50	23.67	549,105	+0.96(+4.23%)
Feb 04, 2020	23.02	23.33	22.40	22.71	406,632	-0.02(-0.09%)

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.