Denali Therapeutics Inc (NQ: DNLI )

20.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 19.99 21.45 19.76 20.86 1,284,577 +1.08(+5.46%)
Feb 29, 2024 20.80 20.94 19.68 19.78 1,409,711 -0.43(-2.13%)
Feb 28, 2024 22.51 22.57 20.04 20.21 2,564,158 -3.14(-13.45%)
Feb 27, 2024 19.94 23.52 18.66 23.35 5,086,503 +6.46(+38.25%)
Feb 26, 2024 16.85 17.08 16.54 16.89 1,204,510 -0.04(-0.24%)
Feb 23, 2024 16.78 17.02 16.47 16.93 1,076,727 +0.10(+0.59%)
Feb 22, 2024 16.47 17.18 16.33 16.83 1,313,167 +0.30(+1.81%)
Feb 21, 2024 16.38 16.61 16.11 16.53 1,210,193 -0.01(-0.06%)
Feb 20, 2024 16.56 17.00 16.21 16.54 1,261,125 -0.48(-2.82%)
Feb 16, 2024 17.78 18.05 16.39 17.02 3,363,199 -1.34(-7.30%)
Feb 15, 2024 18.16 18.65 18.10 18.36 1,159,673 +0.47(+2.63%)
Feb 14, 2024 17.50 17.98 17.05 17.89 1,062,482 +0.83(+4.87%)
Feb 13, 2024 17.48 17.70 16.81 17.06 1,370,670 -1.49(-8.03%)
Feb 12, 2024 18.11 18.93 18.07 18.55 1,393,508 +0.50(+2.77%)
Feb 09, 2024 17.37 18.19 17.13 18.05 1,354,541 +0.85(+4.94%)
Feb 08, 2024 17.02 17.49 16.86 17.20 944,562 +0.25(+1.47%)
Feb 07, 2024 16.60 17.38 16.19 16.95 864,986 +0.32(+1.92%)
Feb 06, 2024 15.79 16.66 15.62 16.63 933,014 +0.80(+5.05%)
Feb 05, 2024 15.68 16.01 15.49 15.83 660,847 -0.22(-1.37%)
Feb 02, 2024 16.00 16.14 15.54 16.05 934,211 -0.34(-2.07%)
Feb 01, 2024 16.16 16.45 15.79 16.39 911,234 +0.38(+2.37%)
Jan 31, 2024 16.60 16.67 15.90 16.01 2,066,164 -0.70(-4.19%)
Jan 30, 2024 17.31 17.36 16.68 16.71 885,029 -0.81(-4.62%)
Jan 29, 2024 17.01 17.60 16.51 17.52 737,141 +0.65(+3.85%)
Jan 26, 2024 17.39 17.60 16.84 16.87 526,987 -0.33(-1.92%)
Jan 25, 2024 17.30 17.65 17.05 17.20 635,713 +0.09(+0.53%)
Jan 24, 2024 17.29 17.29 16.80 17.11 809,021 +0.01(+0.06%)
Jan 23, 2024 17.84 17.84 16.90 17.10 751,852 -0.22(-1.27%)
Jan 22, 2024 17.29 17.58 17.00 17.32 712,173 +0.23(+1.35%)
Jan 19, 2024 16.65 17.14 16.25 17.09 911,820 +0.36(+2.15%)
Jan 18, 2024 17.22 17.22 16.56 16.73 1,198,695 -0.39(-2.28%)
Jan 17, 2024 18.03 18.11 17.02 17.12 1,370,071 -1.25(-6.80%)
Jan 16, 2024 18.20 18.62 18.00 18.37 716,462 -0.17(-0.92%)
Jan 12, 2024 18.96 19.20 18.23 18.54 902,093 -0.15(-0.80%)
Jan 11, 2024 18.53 18.95 18.45 18.69 1,442,581 -0.10(-0.53%)
Jan 10, 2024 19.51 19.76 18.56 18.79 1,166,421 -0.95(-4.81%)
Jan 09, 2024 20.00 20.11 19.55 19.74 705,049 -0.62(-3.05%)
Jan 08, 2024 19.26 20.36 18.79 20.36 940,028 +1.02(+5.27%)
Jan 05, 2024 19.77 19.90 19.12 19.34 1,258,906 -0.93(-4.59%)
Jan 04, 2024 20.48 20.50 20.02 20.27 733,826 -0.06(-0.30%)
Jan 03, 2024 20.94 20.94 20.18 20.33 1,046,383 -1.06(-4.96%)
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.