Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	29.55	30.84	29.35	30.22	1,368,407	+0.95(+3.25%)
May 30, 2023	30.09	30.48	28.90	29.27	734,480	-0.69(-2.30%)
May 26, 2023	29.86	30.30	29.52	29.96	698,176	+0.15(+0.50%)
May 25, 2023	31.39	31.39	29.53	29.81	760,207	-1.59(-5.06%)
May 24, 2023	31.64	31.75	30.93	31.40	537,288	-0.56(-1.75%)
May 23, 2023	31.50	32.36	31.09	31.96	627,881	+0.45(+1.43%)
May 22, 2023	31.95	32.76	31.20	31.51	755,931	-0.07(-0.22%)
May 19, 2023	30.81	31.83	30.74	31.58	612,207	+1.23(+4.05%)
May 18, 2023	29.65	30.42	29.16	30.35	826,879	+0.61(+2.05%)
May 17, 2023	29.42	29.88	28.73	29.74	504,983	+0.44(+1.50%)
May 16, 2023	31.38	31.38	29.15	29.30	1,133,326	-2.72(-8.49%)
May 15, 2023	28.07	32.61	28.07	32.02	1,608,890	+4.06(+14.52%)
May 12, 2023	27.77	27.97	27.35	27.96	490,408	+0.27(+0.98%)
May 11, 2023	28.37	28.57	27.52	27.69	697,865	-0.68(-2.40%)
May 10, 2023	27.61	28.72	27.14	28.37	893,743	+1.05(+3.84%)
May 09, 2023	26.60	27.62	26.14	27.32	696,667	+0.76(+2.86%)
May 08, 2023	26.46	26.66	26.02	26.56	394,719	+0.04(+0.15%)
May 05, 2023	27.00	27.11	25.84	26.52	536,624	+0.04(+0.15%)
May 04, 2023	25.80	26.63	25.10	26.48	732,811	+0.62(+2.40%)
May 03, 2023	24.69	26.12	24.69	25.86	731,869	+1.48(+6.07%)
May 02, 2023	25.57	25.62	24.32	24.38	989,575	-1.42(-5.50%)
May 01, 2023	24.85	25.96	24.76	25.80	634,539	+0.96(+3.86%)
Apr 28, 2023	24.20	25.25	23.79	24.84	528,386	+0.67(+2.77%)
Apr 27, 2023	24.44	24.84	24.04	24.17	569,060	-0.20(-0.82%)
Apr 26, 2023	23.80	24.62	23.64	24.37	610,660	+0.41(+1.71%)
Apr 25, 2023	24.78	24.85	23.80	23.96	898,972	-0.99(-3.97%)
Apr 24, 2023	25.14	25.28	24.68	24.95	844,031	-0.17(-0.68%)
Apr 21, 2023	24.89	25.39	24.72	25.12	545,219	+0.33(+1.33%)
Apr 20, 2023	24.80	25.00	24.47	24.79	638,940	-0.19(-0.76%)
Apr 19, 2023	24.84	25.16	24.68	24.98	495,268	-0.14(-0.56%)
Apr 18, 2023	25.71	25.71	25.07	25.12	604,977	-0.42(-1.64%)
Apr 17, 2023	24.80	25.72	24.79	25.54	771,845	+0.83(+3.36%)
Apr 14, 2023	24.65	24.83	24.21	24.71	811,340	-0.03(-0.12%)
Apr 13, 2023	24.18	25.12	24.12	24.74	637,854	+0.61(+2.53%)
Apr 12, 2023	25.50	25.50	23.57	24.13	899,608	+0.29(+1.22%)
Apr 11, 2023	24.02	24.02	23.21	23.84	1,039,745	-0.23(-0.96%)
Apr 10, 2023	24.02	24.21	23.58	24.07	577,542	-0.21(-0.86%)
Apr 06, 2023	24.37	24.37	23.61	24.28	772,184	+0.17(+0.71%)
Apr 05, 2023	23.37	24.14	23.37	24.11	818,924	+0.45(+1.90%)
Apr 04, 2023	23.39	23.68	23.09	23.66	1,016,202	+0.29(+1.24%)
Apr 03, 2023	22.90	23.65	22.72	23.37	677,081	+0.33(+1.43%)
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%)

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.