Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
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.