Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
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	16.87	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%)
Jan 02, 2024	21.12	21.93	20.55	21.39	689,159	-0.07(-0.33%)
Dec 29, 2023	21.91	21.91	21.43	21.46	768,118	-0.49(-2.23%)
Dec 28, 2023	22.13	22.37	21.60	21.95	971,741	-0.26(-1.17%)
Dec 27, 2023	22.45	22.61	21.88	22.21	715,214	-0.14(-0.63%)
Dec 26, 2023	22.39	22.98	22.29	22.35	627,538	+0.39(+1.78%)
Dec 22, 2023	21.87	22.61	21.56	21.96	788,181	+0.40(+1.86%)
Dec 21, 2023	21.69	21.83	21.01	21.56	1,204,479	+0.39(+1.84%)
Dec 20, 2023	22.65	22.72	21.12	21.17	1,584,024	-1.48(-6.53%)
Dec 19, 2023	22.21	22.95	22.02	22.65	1,139,836	+0.87(+3.99%)
Dec 18, 2023	22.94	23.03	21.75	21.78	956,005	-1.16(-5.06%)
Dec 15, 2023	23.39	23.81	22.41	22.94	3,127,218	-0.24(-1.04%)
Dec 14, 2023	22.23	23.60	22.00	23.18	1,920,384	+1.63(+7.56%)
Dec 13, 2023	19.85	21.60	19.53	21.55	1,517,352	+2.26(+11.72%)
Dec 12, 2023	18.27	19.63	17.87	19.29	955,227	+1.05(+5.76%)
Dec 11, 2023	18.30	18.75	17.91	18.24	1,660,474	-0.13(-0.71%)
Dec 08, 2023	18.70	18.71	18.01	18.37	800,514	-0.37(-1.97%)
Dec 07, 2023	19.10	19.27	18.29	18.74	1,107,756	-0.40(-2.09%)
Dec 06, 2023	18.55	19.61	18.45	19.14	1,061,640	+0.60(+3.24%)
Dec 05, 2023	18.59	18.63	18.24	18.54	560,876	-0.23(-1.23%)
Dec 04, 2023	18.83	19.34	18.33	18.77	746,986	-0.20(-1.05%)

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.