Indicators

Denali Therapeutics Inc (NQ: DNLI )

20.43 +0.20 (+0.96%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.90	15.90	15.29	15.32	296,840	-0.52(-3.28%)
Sep 27, 2019	15.89	16.38	15.70	15.84	334,000	+0.02(+0.13%)
Sep 26, 2019	17.26	17.26	15.74	15.82	483,570	-1.50(-8.66%)
Sep 25, 2019	17.48	18.16	16.83	17.32	462,771	-0.12(-0.69%)
Sep 24, 2019	17.80	17.87	17.00	17.44	395,412	-0.34(-1.91%)
Sep 23, 2019	18.07	18.12	17.56	17.78	219,456	-0.32(-1.77%)
Sep 20, 2019	18.13	19.11	17.65	18.10	1,289,900	-0.11(-0.60%)
Sep 19, 2019	18.52	19.02	18.10	18.21	290,457	-0.19(-1.03%)
Sep 18, 2019	18.99	19.01	18.02	18.40	365,571	-0.61(-3.21%)
Sep 17, 2019	19.76	19.80	18.91	19.01	300,793	-0.72(-3.65%)
Sep 16, 2019	18.70	19.80	18.55	19.73	240,477	+0.91(+4.84%)
Sep 13, 2019	19.80	19.80	18.50	18.82	311,100	-0.23(-1.21%)
Sep 12, 2019	19.67	19.67	18.72	19.05	254,263	-0.59(-3.00%)
Sep 11, 2019	19.04	19.79	19.00	19.64	260,076	+0.73(+3.86%)
Sep 10, 2019	18.23	19.23	18.04	18.91	291,911	+0.61(+3.33%)
Sep 09, 2019	17.68	18.48	17.37	18.30	198,086	+0.74(+4.21%)
Sep 06, 2019	18.06	18.20	17.40	17.56	178,000	-0.40(-2.23%)
Sep 05, 2019	17.40	18.35	17.07	17.96	237,533	+0.83(+4.85%)
Sep 04, 2019	17.30	17.53	16.35	17.13	290,011	+0.07(+0.41%)

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.