Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	22.98	23.00	21.55	21.57	331,655	-1.32(-5.77%)
Feb 28, 2018	21.54	23.44	21.00	22.89	288,978	+1.38(+6.42%)
Feb 27, 2018	22.05	22.11	21.48	21.51	269,842	-0.65(-2.93%)
Feb 26, 2018	22.37	23.20	21.39	22.16	243,505	-0.24(-1.07%)
Feb 23, 2018	22.73	23.30	21.94	22.40	309,736	-0.02(-0.09%)
Feb 22, 2018	22.90	23.39	22.12	22.42	176,063	-0.60(-2.61%)
Feb 21, 2018	23.90	24.78	22.72	23.02	176,724	-0.66(-2.79%)
Feb 20, 2018	24.86	25.79	23.40	23.68	247,238	-1.12(-4.52%)
Feb 16, 2018		24.80	24.80	24.80	0	+1.46(+6.26%)
Feb 15, 2018	21.09	23.55	21.00	23.34	207,421	+2.41(+11.51%)
Feb 14, 2018	20.56	21.18	20.54	20.93	51,295	+0.34(+1.65%)
Feb 13, 2018	21.26	21.29	20.47	20.59	76,732	-0.63(-2.97%)
Feb 12, 2018	21.61	21.78	20.70	21.22	100,358	-0.27(-1.26%)
Feb 09, 2018	21.12	21.62	20.37	21.49	176,139	+0.60(+2.87%)
Feb 08, 2018	20.30	21.00	20.30	20.89	173,264	+0.62(+3.06%)
Feb 07, 2018	19.40	20.06	19.27	20.27	237,819	+0.89(+4.59%)
Feb 06, 2018	18.76	19.93	18.49	19.38	236,764	-0.31(-1.60%)
Feb 05, 2018	20.12	20.44	19.20	19.69	137,311	-0.70(-3.41%)
Feb 02, 2018	20.87	20.87	19.58	20.39	145,891	-0.79(-3.73%)
Feb 01, 2018	23.32	23.66	21.06	21.18	136,911	-2.08(-8.94%)
Jan 31, 2018	23.82	24.00	23.11	23.26	383,208	-0.41(-1.73%)
Jan 30, 2018	23.75	23.93	22.89	23.67	372,951	-0.28(-1.17%)
Jan 29, 2018	22.32	24.02	22.32	23.95	330,250	+1.75(+7.88%)
Jan 26, 2018	21.37	22.31	20.89	22.20	133,102	+1.05(+4.96%)
Jan 25, 2018	21.83	21.90	19.09	21.15	265,288	-0.65(-2.98%)
Jan 24, 2018	22.31	22.31	21.55	21.80	204,790	-0.05(-0.23%)
Jan 23, 2018	21.70	22.25	21.09	21.85	392,435	+0.29(+1.35%)
Jan 22, 2018	19.80	23.00	19.80	21.56	514,858	+1.80(+9.11%)
Jan 19, 2018	18.41	20.04	18.41	19.76	525,405	+1.44(+7.86%)
Jan 18, 2018	17.62	18.45	17.50	18.32	279,492	+0.70(+3.97%)
Jan 17, 2018	17.11	17.76	16.65	17.62	209,043	+0.52(+3.04%)
Jan 16, 2018	17.16	17.80	16.86	17.10	383,931	-0.06(-0.35%)
Jan 12, 2018		17.16	17.16	17.16	0	+0.63(+3.81%)
Jan 11, 2018	15.43	16.98	15.17	16.53	458,969	+1.17(+7.62%)
Jan 10, 2018				15.36	296,291	-0.14(-0.90%)
Jan 09, 2018	16.46	16.54	15.49	15.50	273,820	-0.98(-5.95%)
Jan 08, 2018	16.80	16.90	16.40	16.48	372,574	-0.32(-1.90%)
Jan 05, 2018	16.88	17.63	16.33	16.80	672,562	+0.72(+4.48%)
Jan 04, 2018	16.70	16.76	16.01	16.08	279,207	-0.57(-3.42%)
Jan 03, 2018	16.41	16.78	16.25	16.65	358,070	+0.52(+3.22%)

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.