Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.99	33.99	32.01	32.17	598,512	-0.23(-0.71%)
Mar 30, 2022	34.32	34.52	32.27	32.40	459,227	-2.07(-6.01%)
Mar 29, 2022	33.64	35.22	33.39	34.47	547,045	+1.47(+4.45%)
Mar 28, 2022	33.38	33.99	32.16	33.00	393,691	-0.20(-0.60%)
Mar 25, 2022	34.13	34.13	32.90	33.20	244,009	-0.89(-2.61%)
Mar 24, 2022	33.54	34.16	32.86	34.09	271,986	+0.66(+1.97%)
Mar 23, 2022	33.64	34.69	32.74	33.43	375,499	-0.61(-1.79%)
Mar 22, 2022	33.29	34.77	33.26	34.04	446,237	+0.70(+2.10%)
Mar 21, 2022	35.21	35.22	33.09	33.34	422,832	-1.79(-5.10%)
Mar 18, 2022	33.22	35.44	32.28	35.13	1,566,196	+2.45(+7.50%)
Mar 17, 2022	30.67	33.08	30.51	32.68	605,465	+1.73(+5.59%)
Mar 16, 2022	30.25	31.02	29.64	30.95	497,398	+1.34(+4.53%)
Mar 15, 2022	29.18	29.88	28.90	29.61	521,339	+0.61(+2.10%)
Mar 14, 2022	30.54	31.90	28.76	29.00	565,785	-1.39(-4.57%)
Mar 11, 2022	31.62	32.17	30.38	30.39	412,963	-0.78(-2.50%)
Mar 10, 2022	31.58	32.49	30.61	31.17	534,143	-1.45(-4.45%)
Mar 09, 2022	31.25	32.78	31.03	32.62	613,962	+2.46(+8.16%)
Mar 08, 2022	30.70	31.51	29.20	30.16	622,817	-0.75(-2.43%)
Mar 07, 2022	30.58	31.76	30.52	30.91	615,359	+0.46(+1.51%)
Mar 04, 2022	30.90	32.79	30.32	30.45	612,311	-0.58(-1.87%)
Mar 03, 2022	32.18	32.41	30.34	31.03	466,084	-1.19(-3.69%)
Mar 02, 2022	32.04	32.77	31.57	32.22	367,887	+0.12(+0.37%)
Mar 01, 2022	32.06	33.23	31.61	32.10	719,985	-0.46(-1.41%)
Feb 28, 2022	32.86	33.55	31.83	32.56	537,201	-0.47(-1.42%)
Feb 25, 2022	32.98	33.26	31.91	33.03	297,570	+0.11(+0.33%)
Feb 24, 2022	30.38	32.99	30.32	32.92	603,728	+1.66(+5.31%)
Feb 23, 2022	33.35	33.35	31.20	31.26	438,496	-1.59(-4.84%)
Feb 22, 2022	32.63	33.81	31.79	32.85	365,292	+0.27(+0.83%)
Feb 18, 2022				32.58	0	-0.86(-2.57%)
Feb 17, 2022	35.16	35.57	33.28	33.44	443,449	-1.89(-5.35%)
Feb 16, 2022	35.24	35.98	34.35	35.33	460,487	-0.31(-0.87%)
Feb 15, 2022	35.43	36.68	35.38	35.64	508,861	+0.76(+2.18%)
Feb 14, 2022	34.85	35.61	34.22	34.88	522,079	+0.03(+0.09%)
Feb 11, 2022	36.29	36.78	34.34	34.85	666,691	-1.42(-3.92%)
Feb 10, 2022	37.29	38.54	35.56	36.27	644,953	-2.08(-5.42%)
Feb 09, 2022	36.78	38.40	36.41	38.35	874,271	+2.25(+6.23%)
Feb 08, 2022	35.47	36.21	34.63	36.10	295,061	+0.18(+0.50%)
Feb 07, 2022	33.93	37.21	33.93	35.92	670,889	+2.09(+6.18%)
Feb 04, 2022	33.74	34.33	33.10	33.83	463,480	+0.09(+0.27%)
Feb 03, 2022	33.35			33.74	462,381	-0.27(-0.79%)
Feb 02, 2022	35.35	35.38	33.67	34.01	465,705	-1.34(-3.79%)
Feb 01, 2022	34.69	35.44	33.81	35.35	568,747	+1.13(+3.30%)
Jan 31, 2022	32.49	34.24		34.22	847,219	+1.85(+5.72%)
Jan 28, 2022	31.57	32.39	30.51	32.37	645,754	+0.92(+2.93%)
Jan 27, 2022	34.04	34.10	31.20	31.45	378,361	-1.80(-5.41%)
Jan 26, 2022	34.63	36.14	33.03	33.25	534,853	-0.48(-1.42%)
Jan 25, 2022	34.19	34.85	33.03	33.73	513,188	-1.03(-2.96%)
Jan 24, 2022	32.02	35.06	31.11	34.76	856,959	+2.40(+7.42%)
Jan 21, 2022	32.24	34.43	32.24	32.36	656,377	-0.48(-1.46%)
Jan 20, 2022	33.84	34.93	32.67	32.84	477,795	-0.33(-0.99%)
Jan 19, 2022	31.94	33.49	31.70	33.17	660,872	+1.75(+5.57%)
Jan 18, 2022	33.94	33.94	31.38	31.42	785,089	-3.42(-9.82%)
Jan 14, 2022				34.84	0	+0.98(+2.89%)
Jan 13, 2022	30.89	35.51	30.25	33.86	3,524,457	-4.69(-12.17%)
Jan 12, 2022	41.69	41.69	38.51	38.55	527,741	-3.19(-7.64%)
Jan 11, 2022	40.27	42.03	39.74	41.74	347,346	+1.33(+3.29%)
Jan 10, 2022	40.71	41.47	39.31	40.41	497,382	-1.15(-2.77%)
Jan 07, 2022	43.35	44.20	40.87	41.56	522,820	-2.40(-5.46%)
Jan 06, 2022	44.50	45.30	43.27	43.96	368,052	-0.59(-1.32%)
Jan 05, 2022	45.53	46.50	44.44	44.55	731,085	-1.13(-2.47%)
Jan 04, 2022	47.11	47.11	45.05	45.68	364,649	-1.59(-3.36%)

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.