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 (%)
May 29, 2020	27.59	27.93	26.61	27.83	549,000	+0.41(+1.50%)
May 28, 2020	27.49	28.40	27.38	27.42	485,504	+0.04(+0.15%)
May 27, 2020	26.38	27.46	25.51	27.38	515,333	+1.47(+5.67%)
May 26, 2020	26.07	26.97	25.83	25.91	453,854	+0.46(+1.81%)
May 22, 2020	24.39	25.50	24.04	25.45	356,600	+0.96(+3.92%)
May 21, 2020	24.34	24.77	23.56	24.49	285,379	+0.08(+0.33%)
May 20, 2020	23.54	24.43	23.05	24.41	340,960	+1.34(+5.81%)
May 19, 2020	23.52	23.98	23.06	23.07	259,656	-0.58(-2.45%)
May 18, 2020	23.30	24.33	23.11	23.65	509,117	+1.00(+4.42%)
May 15, 2020	22.94	23.00	21.41	22.65	439,200	-0.42(-1.82%)
May 14, 2020	23.31	23.81	22.56	23.07	447,343	-0.55(-2.33%)
May 13, 2020	23.78	24.94	22.81	23.62	599,871	-0.22(-0.92%)
May 12, 2020	25.18	25.47	23.84	23.84	380,778	-1.13(-4.53%)
May 11, 2020	23.48	25.25	23.23	24.97	406,804	+1.08(+4.52%)
May 08, 2020	24.15	24.96	23.76	23.89	339,700	+0.03(+0.13%)
May 07, 2020	25.82	25.88	23.72	23.86	499,229	-1.41(-5.58%)
May 06, 2020	24.45	25.61	24.19	25.27	372,822	+0.88(+3.61%)
May 05, 2020	23.60	24.45	23.50	24.39	358,969	+1.18(+5.08%)
May 04, 2020	21.56	23.23	21.55	23.21	371,099	+1.41(+6.47%)

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.