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 (%)
Apr 29, 2022	24.79	25.73	23.63	23.80	481,702	-1.24(-4.95%)
Apr 28, 2022	25.60	25.64	23.74	25.04	432,856	-0.05(-0.20%)
Apr 27, 2022	24.67	25.89	24.62	25.09	575,951	+0.39(+1.58%)
Apr 26, 2022	26.76	27.22	24.66	24.70	516,471	-2.40(-8.86%)
Apr 25, 2022	26.65	27.61	26.59	27.10	321,327	+0.35(+1.31%)
Apr 22, 2022	27.09	28.26	26.50	26.75	465,753	-0.49(-1.80%)
Apr 21, 2022	28.65	29.30	26.57	27.24	547,310	-1.03(-3.64%)
Apr 20, 2022	28.37	29.20	27.78	28.27	317,170	-0.04(-0.14%)
Apr 19, 2022	28.85	29.34	28.11	28.31	366,243	-0.22(-0.77%)
Apr 18, 2022	30.28	30.28	28.36	28.53	408,348	-1.58(-5.25%)
Apr 14, 2022	31.08	31.08	30.02	30.11	351,899	-0.93(-3.00%)
Apr 13, 2022	30.42	31.66	30.15	31.04	460,866	+0.83(+2.75%)
Apr 12, 2022	30.50	31.61	29.80	30.21	385,838	+0.19(+0.63%)
Apr 11, 2022	30.33	30.95	29.43	30.02	499,854	-0.68(-2.21%)
Apr 08, 2022	32.08	32.43	30.49	30.70	391,679	-1.50(-4.66%)
Apr 07, 2022	33.21	33.66	31.91	32.20	363,238	-1.22(-3.65%)
Apr 06, 2022	32.77	34.02	32.42	33.42	295,240	+0.16(+0.48%)
Apr 05, 2022	34.89	35.62	33.20	33.26	327,743	-1.93(-5.48%)
Apr 04, 2022	35.27	35.45	34.66	35.19	424,320	+0.18(+0.51%)

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.