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 (%)
Jan 31, 2022	32.49	34.24		34.22	847,219	+1.85(+5.72%)
Jan 28, 2022	31.57	32.39	30.51	32.37	645,754	+0.92(+2.93%)
Jan 27, 2022	34.04	34.10	31.20	31.45	378,361	-1.80(-5.41%)
Jan 26, 2022	34.63	36.14	33.03	33.25	534,853	-0.48(-1.42%)
Jan 25, 2022	34.19	34.85	33.03	33.73	513,188	-1.03(-2.96%)
Jan 24, 2022	32.02	35.06	31.11	34.76	856,959	+2.40(+7.42%)
Jan 21, 2022	32.24	34.43	32.24	32.36	656,377	-0.48(-1.46%)
Jan 20, 2022	33.84	34.93	32.67	32.84	477,795	-0.33(-0.99%)
Jan 19, 2022	31.94	33.49	31.70	33.17	660,872	+1.75(+5.57%)
Jan 18, 2022	33.94	33.94	31.38	31.42	785,089	-3.42(-9.82%)
Jan 14, 2022				34.84	0	+0.98(+2.89%)
Jan 13, 2022	30.89	35.51	30.25	33.86	3,524,457	-4.69(-12.17%)
Jan 12, 2022	41.69	41.69	38.51	38.55	527,741	-3.19(-7.64%)
Jan 11, 2022	40.27	42.03	39.74	41.74	347,346	+1.33(+3.29%)
Jan 10, 2022	40.71	41.47	39.31	40.41	497,382	-1.15(-2.77%)
Jan 07, 2022	43.35	44.20	40.87	41.56	522,820	-2.40(-5.46%)
Jan 06, 2022	44.50	45.30	43.27	43.96	368,052	-0.59(-1.32%)
Jan 05, 2022	45.53	46.50	44.44	44.55	731,085	-1.13(-2.47%)
Jan 04, 2022	47.11	47.11	45.05	45.68	364,649	-1.59(-3.36%)

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.