Skip to main content

Denali Therapeutics Inc (NQ: DNLI )

20.52 -0.25 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 63.78 64.50 59.71 60.97 584,257 -0.30(-0.49%)
Nov 27, 2020 60.39 61.88 58.64 61.27 375,200 +0.65(+1.07%)
Nov 25, 2020 60.62 61.84 59.22 60.62 458,900 -0.40(-0.66%)
Nov 24, 2020 62.12 62.59 60.65 61.02 413,741 -1.21(-1.94%)
Nov 23, 2020 63.08 64.17 61.39 62.23 401,609 -0.12(-0.19%)
Nov 20, 2020 61.17 62.66 60.89 62.35 634,400 +0.60(+0.97%)
Nov 19, 2020 62.00 63.72 60.23 61.75 867,002 -0.91(-1.45%)
Nov 18, 2020 67.84 69.14 62.52 62.66 824,751 -4.65(-6.91%)
Nov 17, 2020 63.48 67.78 63.10 67.31 762,702 +3.49(+5.47%)
Nov 16, 2020 66.82 67.14 60.42 63.82 871,544 -1.35(-2.07%)
Nov 13, 2020 71.19 72.00 63.00 65.17 1,438,900 -4.77(-6.82%)
Nov 12, 2020 66.00 70.51 65.27 69.94 1,391,844 +3.77(+5.70%)
Nov 11, 2020 59.80 66.47 58.13 66.17 1,704,714 +6.17(+10.28%)
Nov 10, 2020 58.00 60.57 56.85 60.00 1,299,406 +4.19(+7.51%)
Nov 09, 2020 54.55 57.43 52.34 55.81 789,583 +1.57(+2.89%)
Nov 06, 2020 54.00 55.44 50.20 54.24 563,900 +1.97(+3.77%)
Nov 05, 2020 51.40 52.69 48.97 52.27 676,271 +0.69(+1.34%)
Nov 04, 2020 45.70 52.00 45.00 51.58 864,696 +5.72(+12.47%)
Nov 03, 2020 44.00 46.21 43.13 45.86 555,389 +2.09(+4.77%)
Nov 02, 2020 42.68 44.05 42.10 43.77 493,622 +0.99(+2.31%)
Oct 30, 2020 45.21 45.38 42.14 42.78 551,000 -2.78(-6.10%)
Oct 29, 2020 46.88 46.92 43.58 45.56 601,126 -0.58(-1.26%)
Oct 28, 2020 45.46 47.17 43.59 46.14 777,191 +0.26(+0.57%)
Oct 27, 2020 42.26 45.95 42.09 45.88 922,266 +3.80(+9.03%)
Oct 26, 2020 40.73 42.16 40.12 42.08 574,559 +0.94(+2.28%)
Oct 23, 2020 40.95 41.37 39.09 41.14 360,700 +0.22(+0.54%)
Oct 22, 2020 39.51 41.43 39.44 40.92 402,391 +1.26(+3.18%)
Oct 21, 2020 41.57 41.90 39.42 39.66 327,166 -1.83(-4.41%)
Oct 20, 2020 42.73 43.81 41.36 41.49 281,736 -1.07(-2.51%)
Oct 19, 2020 45.12 45.12 42.16 42.56 504,339 -1.59(-3.60%)
Oct 16, 2020 42.85 45.38 42.75 44.15 710,800 +0.98(+2.27%)
Oct 15, 2020 42.77 43.19 40.15 43.17 512,133 -0.34(-0.78%)
Oct 14, 2020 44.21 45.82 43.27 43.51 479,212 -0.72(-1.63%)
Oct 13, 2020 43.09 44.66 42.23 44.23 420,236 +0.58(+1.33%)
Oct 12, 2020 42.19 44.25 41.56 43.65 784,579 +2.09(+5.03%)
Oct 09, 2020 40.27 41.82 40.11 41.56 405,200 +1.40(+3.49%)
Oct 08, 2020 39.40 40.35 38.87 40.16 665,653 +1.00(+2.55%)
Oct 07, 2020 38.00 39.54 37.75 39.16 919,705 +1.71(+4.57%)
Oct 06, 2020 37.87 38.52 37.01 37.45 432,991 -0.59(-1.55%)
Oct 05, 2020 39.54 39.78 37.88 38.04 781,160 -0.42(-1.09%)
Oct 02, 2020 36.50 39.99 36.31 38.46 941,900 +1.57(+4.26%)
Oct 01, 2020 37.12 37.62 35.89 36.89 345,840 +1.06(+2.96%)
Sep 30, 2020 36.35 37.72 35.48 35.83 405,247 -0.47(-1.29%)
Sep 29, 2020 35.33 36.53 35.32 36.30 297,867 +1.03(+2.92%)
Sep 28, 2020 35.53 35.53 34.52 35.27 366,334 +0.13(+0.37%)
Sep 25, 2020 34.37 35.28 34.34 35.14 279,600 +0.35(+1.01%)
Sep 24, 2020 35.15 35.72 34.20 34.79 322,775 -0.61(-1.72%)
Sep 23, 2020 36.00 36.75 35.32 35.40 442,752 -0.47(-1.31%)
Sep 22, 2020 36.44 36.96 33.68 35.87 610,738 -0.53(-1.46%)
Sep 21, 2020 38.09 38.63 36.04 36.40 888,665 -2.21(-5.72%)
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%)
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.