Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	18.33	18.85	17.98	18.83	597,563	+0.43(+2.34%)
Oct 30, 2023	18.38	19.04	18.23	18.40	566,413	+0.20(+1.10%)
Oct 27, 2023	19.29	19.29	18.07	18.20	1,044,786	-1.08(-5.60%)
Oct 26, 2023	19.78	19.89	19.16	19.28	748,408	-0.36(-1.83%)
Oct 25, 2023	19.46	20.10	19.30	19.64	963,677	-0.06(-0.30%)
Oct 24, 2023	18.86	19.74	18.86	19.70	986,200	+1.00(+5.35%)
Oct 23, 2023	18.37	18.91	18.22	18.70	683,877	+0.38(+2.07%)
Oct 20, 2023	18.80	18.80	18.08	18.32	1,122,365	-0.56(-2.97%)
Oct 19, 2023	19.30	19.35	18.66	18.88	716,999	-0.45(-2.33%)
Oct 18, 2023	20.42	20.42	19.26	19.33	596,588	-1.25(-6.07%)
Oct 17, 2023	20.69	21.33	20.56	20.58	836,409	-0.17(-0.82%)
Oct 16, 2023	20.66	20.97	20.17	20.75	457,026	-0.01(-0.05%)
Oct 13, 2023	20.52	20.76	20.10	20.76	821,467	+0.25(+1.22%)
Oct 12, 2023	21.49	21.61	20.15	20.51	626,776	-0.97(-4.52%)
Oct 11, 2023	21.59	21.96	21.16	21.48	451,926	-0.17(-0.79%)
Oct 10, 2023	20.99	21.89	20.71	21.65	821,532	+0.66(+3.14%)
Oct 09, 2023	20.71	21.14	20.34	20.99	856,789	+0.08(+0.38%)
Oct 06, 2023	20.79	21.20	20.52	20.91	593,776	-0.23(-1.09%)
Oct 05, 2023	20.39	21.26	20.20	21.14	833,258	+0.52(+2.52%)
Oct 04, 2023	20.72	20.85	19.83	20.62	861,346	-0.13(-0.63%)
Oct 03, 2023	19.62	20.76	19.57	20.75	1,037,482	+0.96(+4.85%)
Oct 02, 2023	20.53	20.53	19.67	19.79	1,568,891	-0.84(-4.07%)
Sep 29, 2023	21.04	21.12	20.52	20.63	895,078	-0.33(-1.57%)
Sep 28, 2023	21.50	21.71	20.82	20.96	613,940	-0.57(-2.65%)
Sep 27, 2023	21.51	21.68	21.21	21.53	515,382	+0.14(+0.65%)
Sep 26, 2023	21.98	22.54	21.33	21.39	613,388	-0.60(-2.73%)
Sep 25, 2023	22.07	22.21	21.91	21.99	577,204	-0.16(-0.72%)
Sep 22, 2023	22.54	22.91	22.09	22.15	548,858	-0.34(-1.51%)
Sep 21, 2023	22.01	22.53	21.89	22.49	729,537	+0.27(+1.22%)
Sep 20, 2023	22.09	22.47	21.92	22.22	680,043	+0.13(+0.59%)
Sep 19, 2023	22.24	22.24	21.57	22.09	1,123,370	-0.20(-0.90%)
Sep 18, 2023	23.28	23.79	22.15	22.29	786,056	-1.26(-5.35%)
Sep 15, 2023	24.17	24.39	23.28	23.55	2,089,603	-0.62(-2.57%)
Sep 14, 2023	23.97	24.58	23.75	24.17	661,439	+0.27(+1.13%)
Sep 13, 2023	24.33	24.51	23.86	23.90	558,532	-0.23(-0.95%)
Sep 12, 2023	23.88	24.30	23.73	24.13	412,516	+0.20(+0.84%)
Sep 11, 2023	23.97	24.10	23.55	23.93	503,062	-0.05(-0.21%)
Sep 08, 2023	24.20	25.17	23.91	23.98	941,482	-0.20(-0.83%)
Sep 07, 2023	24.53	24.56	23.97	24.18	775,723	-0.52(-2.11%)
Sep 06, 2023	24.57	24.98	23.66	24.70	772,101	+0.86(+3.61%)
Sep 05, 2023	23.27	24.21	23.27	23.84	945,620	+0.53(+2.27%)
Sep 01, 2023	23.29	23.61	23.10	23.31	561,096	+0.21(+0.91%)
Aug 31, 2023	23.31	23.32	22.86	23.10	684,164	-0.23(-0.99%)
Aug 30, 2023	22.89	23.33	22.82	23.33	681,737	+0.39(+1.70%)
Aug 29, 2023	22.79	23.06	22.52	22.94	360,826	+0.17(+0.75%)
Aug 28, 2023	22.99	23.23	22.25	22.77	503,720	-0.25(-1.09%)
Aug 25, 2023	22.33	23.05	22.18	23.02	475,204	+0.70(+3.14%)
Aug 24, 2023	22.82	22.82	21.95	22.32	523,474	-0.44(-1.93%)
Aug 23, 2023	23.22	23.57	22.70	22.76	566,939	-0.44(-1.90%)
Aug 22, 2023	23.13	23.54	22.59	23.20	967,139	-0.07(-0.30%)
Aug 21, 2023	22.56	23.65	22.17	23.27	650,022	+0.69(+3.06%)
Aug 18, 2023	22.65	23.14	22.41	22.58	522,586	-0.31(-1.35%)
Aug 17, 2023	23.51	23.68	22.67	22.89	642,474	-0.65(-2.76%)
Aug 16, 2023	24.19	24.58	23.00	23.54	621,715	-0.75(-3.09%)
Aug 15, 2023	24.13	24.64	23.98	24.29	647,412	-0.14(-0.57%)
Aug 14, 2023	23.79	24.55	23.51	24.43	500,922	+0.33(+1.37%)
Aug 11, 2023	24.03	24.62	23.85	24.10	548,882	-0.14(-0.58%)
Aug 10, 2023	24.79	25.12	23.84	24.24	738,759	-0.49(-1.98%)
Aug 09, 2023	28.31	28.30	23.63	24.73	1,325,967	-1.10(-4.26%)
Aug 08, 2023	25.97	26.83	25.55	25.83	726,990	-0.26(-1.00%)
Aug 07, 2023	27.64	27.64	25.96	26.09	528,628	-1.55(-5.61%)
Aug 04, 2023	27.26	27.94	26.95	27.64	486,861	+0.43(+1.58%)
Aug 03, 2023	27.35	27.46	26.29	27.21	449,593	-0.35(-1.27%)
Aug 02, 2023	27.98	27.98	27.29	27.56	518,006	-0.76(-2.68%)

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.