Indicators

Denali Therapeutics Inc (NQ: DNLI )

17.14 +0.33 (+1.96%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.04	21.12	20.52	20.63	895,078	-0.33(-1.57%)
Sep 28, 2023	21.50	21.71	20.82	20.96	613,940	-0.57(-2.65%)
Sep 27, 2023	21.51	21.68	21.21	21.53	515,382	+0.14(+0.65%)
Sep 26, 2023	21.98	22.54	21.33	21.39	613,388	-0.60(-2.73%)
Sep 25, 2023	22.07	22.21	21.91	21.99	577,204	-0.16(-0.72%)
Sep 22, 2023	22.54	22.91	22.09	22.15	548,858	-0.34(-1.51%)
Sep 21, 2023	22.01	22.53	21.89	22.49	729,537	+0.27(+1.22%)
Sep 20, 2023	22.09	22.47	21.92	22.22	680,043	+0.13(+0.59%)
Sep 19, 2023	22.24	22.24	21.57	22.09	1,123,370	-0.20(-0.90%)
Sep 18, 2023	23.28	23.79	22.15	22.29	786,056	-1.26(-5.35%)
Sep 15, 2023	24.17	24.39	23.28	23.55	2,089,603	-0.62(-2.57%)
Sep 14, 2023	23.97	24.58	23.75	24.17	661,439	+0.27(+1.13%)
Sep 13, 2023	24.33	24.51	23.86	23.90	558,532	-0.23(-0.95%)
Sep 12, 2023	23.88	24.30	23.73	24.13	412,516	+0.20(+0.84%)
Sep 11, 2023	23.97	24.10	23.55	23.93	503,062	-0.05(-0.21%)
Sep 08, 2023	24.20	25.17	23.91	23.98	941,482	-0.20(-0.83%)
Sep 07, 2023	24.53	24.56	23.97	24.18	775,723	-0.52(-2.11%)
Sep 06, 2023	24.57	24.98	23.66	24.70	772,101	+0.86(+3.61%)
Sep 05, 2023	23.27	24.21	23.27	23.84	945,620	+0.53(+2.27%)

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.