Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.72	20.74	19.00	19.23	472,198	-1.50(-7.24%)
May 30, 2018	20.87	21.19	20.42	20.73	219,457	-0.06(-0.29%)
May 29, 2018	19.95	20.82	19.95	20.79	166,902	+0.86(+4.32%)
May 25, 2018		19.93	19.93	19.93	0	-0.05(-0.25%)
May 24, 2018	20.37	20.58	19.80	19.98	111,232	-0.36(-1.77%)
May 23, 2018	19.85	20.51	19.85	20.34	125,152	+0.34(+1.70%)
May 22, 2018	19.72	20.55	19.57	20.00	143,331	+0.28(+1.42%)
May 21, 2018	19.84	19.93	19.31	19.72	146,142	-0.01(-0.05%)
May 18, 2018	19.09	19.79	18.98	19.73	155,634	+0.74(+3.90%)
May 17, 2018	18.86	19.12	18.66	18.99	194,762	+0.14(+0.74%)
May 16, 2018	19.21	19.33	18.80	18.85	160,745	-0.33(-1.72%)
May 15, 2018	18.82	19.37	18.62	19.18	131,796	+0.48(+2.57%)
May 14, 2018	19.46	19.54	18.63	18.70	207,829	-0.74(-3.81%)
May 11, 2018	20.43	20.43	19.03	19.44	305,495	-1.06(-5.17%)
May 10, 2018	19.64	20.79	19.30	20.50	347,732	+1.03(+5.29%)
May 09, 2018	18.73	19.54	18.73	19.47	116,405	+0.75(+4.01%)
May 08, 2018	19.24	19.39	18.20	18.72	181,822	-0.55(-2.85%)
May 07, 2018	19.13	19.34	18.54	19.27	82,461	+0.29(+1.53%)
May 04, 2018	18.15	19.19	18.15	18.98	132,760	+0.83(+4.57%)
May 03, 2018	18.64	18.65	18.11	18.15	233,576	-0.53(-2.84%)
May 02, 2018	18.60	19.09	18.60	18.68	56,563	+0.05(+0.27%)
May 01, 2018	18.44	18.64	18.25	18.63	70,984	+0.15(+0.81%)
Apr 30, 2018	18.82	18.87	18.24	18.48	199,290	-0.25(-1.33%)
Apr 27, 2018	18.79	18.97	18.46	18.73	58,358	+0.03(+0.16%)
Apr 26, 2018	18.53	19.08	18.27	18.70	95,073	+0.34(+1.85%)
Apr 25, 2018	19.13	19.13	18.22	18.36	115,985	-0.84(-4.37%)
Apr 24, 2018	19.57	19.83	19.01	19.20	101,763	-0.25(-1.29%)
Apr 23, 2018	19.77	19.77	19.08	19.45	130,198	-0.32(-1.62%)
Apr 20, 2018	19.17	19.85	18.85	19.77	130,601	+0.51(+2.65%)
Apr 19, 2018	19.33	19.94	18.74	19.26	133,620	-0.10(-0.52%)
Apr 18, 2018	19.79	20.00	19.17	19.36	100,174	-0.27(-1.38%)
Apr 17, 2018	18.85	19.88	18.61	19.63	135,082	+1.01(+5.42%)
Apr 16, 2018	19.42	19.50	18.28	18.62	106,217	-0.58(-3.02%)
Apr 13, 2018	19.60	19.77	19.10	19.20	91,636	-0.21(-1.08%)
Apr 12, 2018	19.60	19.84	19.36	19.41	132,157	-0.11(-0.56%)
Apr 11, 2018	19.54	19.68	19.18	19.52	132,007	-0.10(-0.51%)
Apr 10, 2018	18.76	19.67	18.51	19.62	120,122	+1.18(+6.40%)
Apr 09, 2018	18.50	19.48	18.11	18.44	161,064	+0.33(+1.82%)
Apr 06, 2018	18.64	19.19	18.02	18.11	152,689	-0.78(-4.13%)
Apr 05, 2018	19.78	19.78	18.76	18.89	188,339	-0.71(-3.62%)
Apr 04, 2018	18.79	19.90	18.74	19.60	234,231	+0.48(+2.51%)
Apr 03, 2018	18.93	19.35	18.57	19.12	283,401	+0.37(+1.97%)
Apr 02, 2018	19.66	19.96	18.70	18.75	176,255	-0.94(-4.77%)
Mar 29, 2018		19.69	19.69	19.69	0	-0.02(-0.10%)
Mar 28, 2018	20.08	20.08	19.57	19.71	151,052	-0.34(-1.70%)
Mar 27, 2018	21.16	21.42	19.90	20.05	228,034	-1.11(-5.25%)
Mar 26, 2018	21.70	21.94	20.00	21.16	451,724	-0.18(-0.84%)
Mar 23, 2018	21.17	21.83	21.04	21.34	465,051	+0.17(+0.80%)
Mar 22, 2018	21.44	21.68	21.01	21.17	128,122	-0.54(-2.49%)
Mar 21, 2018	21.98	22.34	21.57	21.71	231,700	-0.35(-1.59%)
Mar 20, 2018	22.18	22.48	21.37	22.06	353,899	+0.10(+0.46%)
Mar 19, 2018	21.43	22.00	20.45	21.96	450,488	+0.43(+1.97%)
Mar 16, 2018	19.73	21.70	19.61	21.54	2,247,141	+1.96(+9.98%)
Mar 15, 2018	21.98	22.06	19.51	19.58	343,826	-2.31(-10.55%)
Mar 14, 2018	20.18	22.14	19.68	21.89	378,010	+1.77(+8.80%)
Mar 13, 2018	20.31	20.96	19.43	20.12	213,268	-0.06(-0.30%)
Mar 12, 2018		20.31	18.56	20.18	465,982	-0.19(-0.93%)
Mar 09, 2018	20.52	20.87	20.15	20.37	220,640	-0.19(-0.92%)
Mar 08, 2018	21.70	21.75	20.34	20.56	237,761	-1.01(-4.68%)
Mar 07, 2018	21.75	22.28	21.13	21.57	203,599	-0.39(-1.78%)
Mar 06, 2018	22.63	22.99	21.63	21.96	259,397	-0.59(-2.62%)
Mar 05, 2018	22.59	22.99	21.10	22.55	319,618	-0.04(-0.18%)
Mar 02, 2018	21.55	22.99	21.01	22.59	233,908	+1.02(+4.73%)

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.