Skip to main content

Denali Therapeutics Inc (NQ: DNLI )

19.47 -0.59 (-2.94%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 19.90 20.63 19.83 20.06 753,631 +0.08(+0.40%)
May 21, 2024 20.05 20.50 19.81 19.98 558,759 -0.15(-0.75%)
May 20, 2024 20.54 20.72 19.98 20.13 856,057 -0.38(-1.85%)
May 17, 2024 20.30 20.78 19.95 20.51 750,216 +0.27(+1.33%)
May 16, 2024 20.76 20.87 20.07 20.24 959,663 -0.62(-2.97%)
May 15, 2024 20.39 20.91 20.05 20.86 1,401,423 +1.11(+5.62%)
May 14, 2024 19.88 20.28 19.47 19.75 920,657 +0.45(+2.33%)
May 13, 2024 18.47 19.46 18.37 19.30 771,917 +0.99(+5.41%)
May 10, 2024 18.84 18.95 18.27 18.31 763,171 -0.36(-1.93%)
May 09, 2024 18.91 19.16 18.39 18.67 946,278 -0.23(-1.22%)
May 08, 2024 17.00 20.25 17.00 18.90 2,702,138 +2.05(+12.17%)
May 07, 2024 17.37 17.42 16.71 16.85 1,099,315 -0.29(-1.69%)
May 06, 2024 17.27 17.71 16.92 17.14 730,847 +0.00(+0.00%)
May 03, 2024 17.17 17.90 17.04 17.14 868,041 +0.33(+1.96%)
May 02, 2024 16.41 16.94 15.92 16.81 842,292 +0.73(+4.54%)
May 01, 2024 15.53 16.72 15.40 16.08 1,361,291 +0.64(+4.15%)
Apr 30, 2024 15.34 15.57 15.21 15.44 969,476 -0.16(-1.03%)
Apr 29, 2024 15.64 15.96 15.39 15.60 910,476 +0.17(+1.10%)
Apr 26, 2024 15.08 15.49 14.90 15.43 1,122,313 +0.47(+3.14%)
Apr 25, 2024 15.25 15.25 14.56 14.96 1,140,532 -0.60(-3.86%)
Apr 24, 2024 16.10 16.30 15.47 15.56 944,425 -0.55(-3.41%)
Apr 23, 2024 16.14 16.80 16.02 16.11 1,080,081 +0.12(+0.75%)
Apr 22, 2024 16.00 16.28 15.48 15.99 3,056,993 -0.01(-0.06%)
Apr 19, 2024 16.50 16.80 15.91 16.00 1,479,992 -0.60(-3.61%)
Apr 18, 2024 16.72 16.95 16.54 16.60 1,189,747 -0.22(-1.31%)
Apr 17, 2024 17.38 17.56 16.79 16.82 1,367,429 -0.52(-3.00%)
Apr 16, 2024 17.59 17.60 17.15 17.34 1,080,929 -0.50(-2.80%)
Apr 15, 2024 18.29 18.29 17.70 17.84 988,439 -0.42(-2.30%)
Apr 12, 2024 18.97 19.01 17.84 18.26 1,100,928 -0.91(-4.75%)
Apr 11, 2024 18.71 19.21 18.51 19.17 872,622 +0.75(+4.07%)
Apr 10, 2024 18.57 18.64 18.05 18.42 1,246,628 -1.02(-5.25%)
Apr 09, 2024 19.01 19.75 18.91 19.44 884,361 +0.40(+2.10%)
Apr 08, 2024 19.60 19.61 18.89 19.04 865,031 -0.35(-1.81%)
Apr 05, 2024 18.90 19.42 18.28 19.39 770,353 +0.40(+2.11%)
Apr 04, 2024 19.53 19.70 18.95 18.99 944,322 -0.38(-1.96%)
Apr 03, 2024 19.04 19.40 18.95 19.37 830,286 -0.01(-0.05%)
Apr 02, 2024 20.02 20.11 19.21 19.38 1,100,540 -1.18(-5.74%)
Apr 01, 2024 20.52 20.75 20.06 20.56 684,901 +0.04(+0.19%)
Mar 28, 2024 20.86 20.75 20.75 20.52 991,585 -0.25(-1.20%)
Mar 27, 2024 20.05 20.92 19.85 20.77 801,711 +0.89(+4.48%)
Mar 26, 2024 20.14 20.18 19.47 19.88 1,246,390 +0.01(+0.05%)
Mar 25, 2024 19.37 19.96 19.35 19.87 932,394 +0.25(+1.27%)
Mar 22, 2024 20.98 21.04 19.58 19.62 992,823 -1.38(-6.57%)
Mar 21, 2024 21.53 21.60 20.92 21.00 1,173,620 -0.29(-1.36%)
Mar 20, 2024 20.34 21.50 20.16 21.29 1,043,191 +0.75(+3.65%)
Mar 19, 2024 19.94 20.62 19.83 20.54 985,710 +0.45(+2.24%)
Mar 18, 2024 20.10 20.60 19.77 20.09 938,513 -0.04(-0.20%)
Mar 15, 2024 19.71 20.35 19.66 20.13 2,229,188 +0.38(+1.92%)
Mar 14, 2024 20.64 20.64 19.24 19.75 1,243,796 -1.15(-5.50%)
Mar 13, 2024 20.68 21.47 20.65 20.90 1,204,670 +0.13(+0.63%)
Mar 12, 2024 21.56 21.72 20.60 20.77 885,369 -0.92(-4.24%)
Mar 11, 2024 20.92 21.86 20.91 21.69 1,061,360 +0.76(+3.63%)
Mar 08, 2024 21.87 21.87 20.84 20.93 1,035,803 +0.40(+1.95%)
Mar 07, 2024 20.71 20.84 20.30 20.53 981,360 +0.01(+0.05%)
Mar 06, 2024 20.77 21.07 20.29 20.52 1,723,006 +0.07(+0.34%)
Mar 05, 2024 20.50 21.30 19.96 20.45 761,475 -0.21(-1.02%)
Mar 04, 2024 21.41 21.41 20.49 20.66 1,005,991 -0.20(-0.96%)
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.