Denali Therapeutics Inc (NQ: DNLI )

38.61 USD -0.23 (-0.59%)
Official Closing Price Updated: 5:33 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 39.04 39.22 37.67 38.61 891,300 -0.23(-0.59%)
Sep 17, 2020 37.76 39.14 37.59 38.84 584,188 +0.59(+1.54%)
Sep 16, 2020 37.53 39.19 37.02 38.25 804,711 +0.98(+2.63%)
Sep 15, 2020 36.17 37.82 35.48 37.27 556,187 +1.20(+3.33%)
Sep 14, 2020 33.46 36.12 31.75 36.07 2,142,187 +4.08(+12.75%)
Sep 11, 2020 32.12 33.53 31.82 31.99 470,000 -0.08(-0.25%)
Sep 10, 2020 31.00 33.67 31.00 32.07 695,231 +0.51(+1.62%)
Sep 09, 2020 30.57 32.00 30.57 31.56 454,698 +1.10(+3.61%)
Sep 08, 2020 30.64 31.51 30.23 30.46 427,782 -0.40(-1.30%)
Sep 04, 2020 30.95 31.05 29.94 30.86 450,700 -0.04(-0.13%)
Sep 03, 2020 32.00 32.12 30.83 30.90 484,628 -1.10(-3.44%)
Sep 02, 2020 31.40 32.13 31.40 32.00 427,109 +0.39(+1.23%)
Sep 01, 2020 31.75 32.37 31.26 31.61 562,099 -0.29(-0.91%)
Aug 31, 2020 31.14 32.02 30.76 31.90 408,057 +0.62(+1.98%)
Aug 28, 2020 31.06 31.61 30.68 31.28 298,800 +0.03(+0.10%)
Aug 27, 2020 32.64 33.07 31.01 31.25 595,753 -1.21(-3.73%)
Aug 26, 2020 33.56 34.24 32.02 32.46 628,496 -1.25(-3.71%)
Aug 25, 2020 32.70 33.92 32.49 33.71 231,103 +0.31(+0.93%)
Aug 24, 2020 33.51 34.89 32.94 33.40 520,679 +0.52(+1.58%)
Aug 21, 2020 32.91 33.98 32.56 32.88 563,200 -0.03(-0.09%)
Aug 20, 2020 33.49 34.00 32.34 32.91 512,457 -0.10(-0.30%)
Aug 19, 2020 32.19 33.66 31.96 33.01 645,772 +0.93(+2.90%)
Aug 18, 2020 31.40 32.48 31.15 32.08 553,685 +0.91(+2.92%)
Aug 17, 2020 30.58 31.49 30.14 31.17 396,130 +0.53(+1.73%)
Aug 14, 2020 30.00 31.26 29.41 30.64 707,700 +0.80(+2.68%)
Aug 13, 2020 29.76 30.67 29.29 29.84 570,635 -0.11(-0.37%)
Aug 12, 2020 31.99 32.07 28.62 29.95 3,951,714 -2.95(-8.97%)
Aug 11, 2020 33.87 34.67 32.69 32.90 493,248 -0.69(-2.05%)
Aug 10, 2020 31.73 34.79 31.18 33.59 1,111,702 +1.98(+6.26%)
Aug 07, 2020 32.57 34.88 31.21 31.61 1,365,400 -0.05(-0.16%)
Aug 06, 2020 30.43 35.70 30.01 31.66 6,305,464 +8.42(+36.23%)
Aug 05, 2020 23.57 23.89 22.75 23.24 263,426 -0.15(-0.64%)
Aug 04, 2020 24.42 24.60 23.23 23.39 210,114 -0.87(-3.59%)
Aug 03, 2020 23.71 24.36 23.63 24.26 303,958 +0.84(+3.59%)
Jul 31, 2020 24.12 24.18 23.03 23.42 666,700 -0.56(-2.34%)
Jul 30, 2020 23.48 24.12 23.48 23.98 360,854 +0.28(+1.18%)
Jul 29, 2020 23.40 24.04 23.04 23.70 477,958 -0.05(-0.21%)
Jul 28, 2020 23.29 24.09 23.05 23.75 500,706 +0.32(+1.37%)
Jul 27, 2020 23.20 23.82 23.02 23.43 335,778 +0.30(+1.30%)
Jul 24, 2020 23.17 23.42 22.36 23.13 565,500 -0.28(-1.20%)
Jul 23, 2020 24.43 24.64 23.28 23.41 335,578 -1.02(-4.18%)
Jul 22, 2020 24.98 25.02 24.12 24.43 370,506 -0.26(-1.05%)
Jul 21, 2020 28.28 28.28 24.45 24.69 818,939 -3.56(-12.60%)
Jul 20, 2020 26.66 29.05 26.47 28.25 785,038 +1.77(+6.68%)
Jul 17, 2020 25.72 26.68 25.72 26.48 288,200 +0.60(+2.32%)
Jul 16, 2020 27.05 27.06 25.69 25.88 318,076 -1.13(-4.18%)
Jul 15, 2020 26.30 27.31 26.16 27.01 423,668 +1.21(+4.69%)
Jul 14, 2020 24.82 25.85 24.10 25.80 450,737 +0.99(+3.99%)
Jul 13, 2020 26.08 26.57 24.78 24.81 333,251 -1.12(-4.32%)
Jul 10, 2020 26.97 27.04 25.83 25.93 168,700 -0.89(-3.32%)
Jul 09, 2020 27.20 27.58 26.33 26.82 275,603 -0.28(-1.03%)
Jul 08, 2020 26.77 27.24 26.26 27.10 264,041 +0.47(+1.76%)
Jul 07, 2020 25.54 27.26 25.49 26.63 641,315 +1.13(+4.43%)
Jul 06, 2020 25.96 26.08 25.19 25.50 496,332 +0.05(+0.20%)
Jul 02, 2020 25.73 25.73 24.76 25.45 314,200 +0.21(+0.83%)
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.