Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.55	21.28	20.16	20.76	761,900	+0.22(+1.07%)
Jun 27, 2019	19.82	20.97	19.68	20.54	391,841	+0.76(+3.84%)
Jun 26, 2019	20.61	21.23	19.57	19.78	287,179	-0.42(-2.08%)
Jun 25, 2019	19.67	21.37	19.61	20.20	659,739	+0.57(+2.90%)
Jun 24, 2019	20.10	20.48	19.57	19.63	403,257	-0.48(-2.39%)
Jun 21, 2019	20.22	20.35	19.58	20.11	858,100	-0.19(-0.94%)
Jun 20, 2019	20.22	20.68	20.04	20.30	311,883	+0.38(+1.91%)
Jun 19, 2019	19.72	20.09	19.60	19.92	144,025	+0.17(+0.86%)
Jun 18, 2019	19.73	20.69	19.60	19.75	410,797	+0.20(+1.02%)
Jun 17, 2019	18.81	20.77	18.81	19.55	607,378	+0.84(+4.49%)
Jun 14, 2019	19.13	19.22	18.71	18.71	264,500	-0.33(-1.73%)
Jun 13, 2019	19.17	19.17	18.65	19.04	365,266	+0.01(+0.05%)
Jun 12, 2019	18.89	19.48	18.55	19.03	232,917	+0.12(+0.63%)
Jun 11, 2019	18.85	19.45	18.53	18.91	335,133	+0.28(+1.50%)
Jun 10, 2019	19.15	19.42	18.49	18.63	311,979	-0.42(-2.20%)
Jun 07, 2019	18.63	19.18	18.28	19.05	208,600	+0.55(+2.97%)
Jun 06, 2019	18.97	18.97	18.28	18.50	276,231	-0.53(-2.79%)
Jun 05, 2019	19.56	19.57	18.93	19.03	204,699	-0.48(-2.46%)
Jun 04, 2019	19.15	19.52	18.75	19.51	311,147	+0.42(+2.20%)
Jun 03, 2019	19.13	19.43	18.83	19.09	380,161	+0.02(+0.10%)
May 31, 2019	19.18	19.35	19.02	19.07	296,500	-0.43(-2.21%)
May 30, 2019	20.17	20.17	19.22	19.50	322,903	-0.48(-2.40%)
May 29, 2019	20.31	20.40	19.98	19.98	236,302	-0.61(-2.96%)
May 28, 2019	20.79	20.99	20.42	20.59	232,287	-0.14(-0.68%)
May 24, 2019	20.70	21.48	20.50	20.73	266,900	+0.13(+0.63%)
May 23, 2019	20.51	20.88	20.22	20.60	320,284	-0.17(-0.82%)
May 22, 2019	21.08	21.28	20.29	20.77	280,245	-0.35(-1.66%)
May 21, 2019	20.58	21.12	20.26	21.12	360,507	+0.52(+2.52%)
May 20, 2019	20.51	21.01	20.28	20.60	409,276	-0.12(-0.58%)
May 17, 2019	20.41	21.06	20.12	20.72	448,900	+0.04(+0.19%)
May 16, 2019	21.64	22.28	20.66	20.68	430,735	-0.91(-4.21%)
May 15, 2019	20.25	21.71	20.19	21.59	486,035	+1.09(+5.32%)
May 14, 2019	20.90	21.05	20.36	20.50	401,778	-0.31(-1.49%)
May 13, 2019	21.64	21.88	20.62	20.81	666,096	-1.50(-6.72%)
May 10, 2019	22.23	22.91	21.66	22.31	248,100	-0.07(-0.31%)
May 09, 2019	23.13	23.86	22.27	22.38	422,405	-1.15(-4.89%)
May 08, 2019	23.49	23.90	23.05	23.53	231,090	+0.03(+0.13%)
May 07, 2019	24.15	24.44	23.13	23.50	324,686	-1.01(-4.12%)
May 06, 2019	24.00	24.94	23.93	24.51	281,191	-0.12(-0.49%)
May 03, 2019	24.39	24.73	23.64	24.63	325,800	+0.40(+1.65%)
May 02, 2019	23.74	24.47	23.62	24.23	257,508	+0.42(+1.76%)
May 01, 2019	24.51	24.51	23.76	23.81	457,267	-0.66(-2.70%)
Apr 30, 2019	24.91	24.91	24.10	24.47	495,989	-0.01(-0.04%)
Apr 29, 2019	24.71	24.94	24.20	24.48	305,761	-0.23(-0.93%)
Apr 26, 2019	24.34	24.93	24.00	24.71	282,400	+0.44(+1.81%)
Apr 25, 2019	24.14	24.63	23.89	24.27	465,449	+0.09(+0.37%)
Apr 24, 2019	24.28	25.06	24.01	24.18	332,299	-0.12(-0.49%)
Apr 23, 2019	24.83	24.83	23.76	24.30	676,708	-0.54(-2.17%)
Apr 22, 2019	25.18	25.18	24.59	24.84	320,240	-0.33(-1.31%)
Apr 18, 2019	26.29	26.64	24.76	25.17	481,100	-1.03(-3.93%)
Apr 17, 2019	26.89	26.93	25.48	26.20	355,167	-0.58(-2.17%)
Apr 16, 2019	27.43	27.43	26.55	26.78	278,550	-0.49(-1.80%)
Apr 15, 2019	26.99	28.06	26.68	27.27	290,082	-0.62(-2.22%)
Apr 12, 2019	27.92	28.75	26.58	27.89	271,900	+0.33(+1.20%)
Apr 11, 2019	28.22	28.43	27.39	27.56	315,580	-0.58(-2.06%)
Apr 10, 2019	28.00	28.86	27.76	28.14	418,042	+0.25(+0.90%)
Apr 09, 2019	27.94	28.69	27.74	27.89	394,325	-0.02(-0.07%)
Apr 08, 2019	27.10	27.99	26.31	27.91	909,153	+0.82(+3.03%)
Apr 05, 2019	26.09	27.28	25.83	27.09	567,300	+1.15(+4.43%)
Apr 04, 2019	26.57	27.46	25.71	25.94	501,667	-0.63(-2.37%)
Apr 03, 2019	25.73	26.93	25.70	26.57	515,490	+0.93(+3.63%)
Apr 02, 2019	24.06	25.66	23.55	25.64	623,145	+1.52(+6.30%)

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.