Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	22.10	23.11	21.96	23.04	1,096,710	+1.13(+5.16%)
Mar 30, 2023	23.27	23.54	21.74	21.91	863,303	-1.18(-5.11%)
Mar 29, 2023	23.04	23.72	22.85	23.09	653,152	+0.27(+1.18%)
Mar 28, 2023	23.13	23.42	22.75	22.82	377,036	-0.45(-1.93%)
Mar 27, 2023	23.00	23.51	22.92	23.27	401,835	+0.37(+1.62%)
Mar 24, 2023	22.68	22.95	22.23	22.90	729,057	-0.01(-0.04%)
Mar 23, 2023	22.97	23.25	22.62	22.91	682,379	+0.33(+1.46%)
Mar 22, 2023	23.17	23.30	22.57	22.58	701,631	-0.68(-2.92%)
Mar 21, 2023	23.57	23.68	23.04	23.26	713,684	-0.07(-0.30%)
Mar 20, 2023	23.24	23.79	23.01	23.33	517,551	+0.00(+0.00%)
Mar 17, 2023	23.32	23.46	22.86	23.33	1,170,515	-0.11(-0.47%)
Mar 16, 2023	23.51	24.09	22.98	23.44	500,933	-0.38(-1.60%)
Mar 15, 2023	22.98	24.26	22.94	23.82	767,360	+0.25(+1.06%)
Mar 14, 2023	24.25	24.25	22.97	23.57	850,327	+0.11(+0.47%)
Mar 13, 2023	22.98	24.00	22.86	23.46	861,901	+0.24(+1.03%)
Mar 10, 2023	24.07	24.10	22.28	23.22	1,318,111	-0.92(-3.81%)
Mar 09, 2023	25.77	25.79	24.03	24.14	1,380,157	-1.61(-6.25%)
Mar 08, 2023	26.19	26.19	25.38	25.75	459,789	-0.32(-1.23%)
Mar 07, 2023	27.12	27.42	25.70	26.07	760,407	-1.09(-4.01%)
Mar 06, 2023	27.77	27.77	26.86	27.16	625,382	-0.65(-2.34%)
Mar 03, 2023	27.32	28.14	27.00	27.81	396,618	+0.66(+2.43%)
Mar 02, 2023	26.82	27.47	26.72	27.15	781,851	-0.15(-0.55%)
Mar 01, 2023	27.12	27.49	26.95	27.30	577,078	+0.15(+0.55%)
Feb 28, 2023	26.66	28.02	26.60	27.15	1,218,767	+0.34(+1.27%)
Feb 27, 2023	25.97	26.98	25.70	26.81	897,714	+0.90(+3.47%)
Feb 24, 2023	26.32	26.48	25.72	25.91	958,348	-0.85(-3.18%)
Feb 23, 2023	29.51	29.51	26.14	26.76	1,160,219	-2.47(-8.45%)
Feb 22, 2023	28.85	29.54	28.49	29.23	456,153	+0.49(+1.70%)
Feb 21, 2023	30.00	30.30	28.70	28.74	663,771	-1.78(-5.83%)
Feb 17, 2023	29.79	30.53	29.29	30.52	472,397	+0.96(+3.25%)
Feb 16, 2023	29.74	30.36	29.35	29.56	539,771	-0.71(-2.35%)
Feb 15, 2023	29.40	30.33	28.96	30.27	479,639	+0.35(+1.17%)
Feb 14, 2023	29.92	30.76	29.43	29.92	452,625	-0.27(-0.89%)
Feb 13, 2023	29.13	30.32	28.95	30.19	575,261	+1.06(+3.64%)
Feb 10, 2023	29.80	29.98	28.75	29.13	643,710	-0.90(-3.00%)
Feb 09, 2023	30.73	30.90	30.01	30.03	581,313	-0.46(-1.51%)
Feb 08, 2023	31.82	31.98	30.44	30.49	594,298	-1.47(-4.60%)
Feb 07, 2023	31.36	31.97	30.71	31.96	708,731	+0.61(+1.95%)
Feb 06, 2023	31.35	31.94	30.80	31.35	414,416	-0.35(-1.10%)
Feb 03, 2023	31.92	32.81	31.52	31.70	517,946	-0.97(-2.97%)
Feb 02, 2023	31.09	32.70	30.53	32.67	1,403,108	+1.79(+5.80%)
Feb 01, 2023	30.20	31.43	30.01	30.88	656,684	+0.61(+2.02%)
Jan 31, 2023	30.14	30.86	30.00	30.27	544,471	+0.16(+0.53%)
Jan 30, 2023	31.67	31.80	30.00	30.11	780,613	-1.36(-4.32%)
Jan 27, 2023	30.53	31.98	30.53	31.47	374,702	+0.94(+3.08%)
Jan 26, 2023	31.00	31.25	30.05	30.53	278,592	-0.28(-0.91%)
Jan 25, 2023	30.37	30.83	29.79	30.81	581,756	+0.53(+1.75%)
Jan 24, 2023	29.41	30.64	29.05	30.28	519,468	+0.58(+1.95%)
Jan 23, 2023	29.05	29.77	28.55	29.70	548,283	+0.63(+2.17%)
Jan 20, 2023	29.63	29.75	28.62	29.07	548,551	-0.14(-0.48%)
Jan 19, 2023	29.92	30.08	28.84	29.21	433,792	-0.89(-2.96%)
Jan 18, 2023	30.29	30.91	29.70	30.10	685,469	+0.00(+0.00%)
Jan 17, 2023	29.09	30.30	28.79	30.10	981,186	+1.01(+3.47%)
Jan 13, 2023	28.89	29.63	28.66	29.09	782,658	-0.12(-0.41%)
Jan 12, 2023	27.79	29.24	27.02	29.21	868,930	+1.57(+5.68%)
Jan 11, 2023	28.08	28.21	26.80	27.64	698,151	-0.48(-1.71%)
Jan 10, 2023	27.54	28.64	27.39	28.12	485,620	+0.29(+1.04%)
Jan 09, 2023	28.48	28.75	27.79	27.83	550,125	-1.06(-3.67%)
Jan 06, 2023	28.67	29.39	28.25	28.89	456,308	+0.15(+0.52%)
Jan 05, 2023	28.75	29.08	28.17	28.74	526,579	-0.16(-0.55%)
Jan 04, 2023	28.01	29.07	27.99	28.90	708,439	+1.27(+4.60%)

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.