Indicators

Denali Therapeutics Inc (NQ: DNLI )

18.31 -0.36 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.64	17.99	17.50	17.79	116,600	+0.12(+0.71%)
Nov 27, 2019	17.24	17.71	17.11	17.66	265,700	+0.38(+2.23%)
Nov 26, 2019	18.02	18.02	17.24	17.28	271,210	-0.72(-4.00%)
Nov 25, 2019	17.99	18.22	17.56	18.00	461,881	+0.11(+0.61%)
Nov 22, 2019	17.10	18.01	17.02	17.89	458,600	+0.91(+5.36%)
Nov 21, 2019	16.70	17.04	16.50	16.98	295,414	+0.33(+1.98%)
Nov 20, 2019	15.89	16.84	15.89	16.65	682,825	+0.68(+4.26%)
Nov 19, 2019	15.40	16.01	15.07	15.97	449,711	+0.72(+4.72%)
Nov 18, 2019	15.08	15.38	14.77	15.25	251,886	+0.11(+0.73%)
Nov 15, 2019	14.90	15.35	14.90	15.14	230,400	+0.14(+0.93%)
Nov 14, 2019	15.13	15.37	14.75	15.00	226,003	-0.15(-0.99%)
Nov 13, 2019	14.88	15.28	14.51	15.15	122,830	+0.13(+0.87%)
Nov 12, 2019	14.92	15.47	14.84	15.02	221,993	+0.17(+1.14%)
Nov 11, 2019	14.73	15.14	14.66	14.85	285,182	+0.03(+0.20%)
Nov 08, 2019	15.36	15.81	14.60	14.82	534,600	-0.70(-4.51%)
Nov 07, 2019	16.67	17.14	15.00	15.52	752,937	-0.74(-4.55%)
Nov 06, 2019	16.57	16.82	16.20	16.26	266,484	-0.26(-1.60%)
Nov 05, 2019	15.93	16.64	15.79	16.52	248,052	+0.73(+4.65%)
Nov 04, 2019	16.23	16.25	15.77	15.79	180,262	-0.26(-1.62%)

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.