Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.86	20.75	20.75	20.52	991,585	-0.25(-1.20%)
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	16.87	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%)
Dec 01, 2023	18.38	19.01	17.88	18.97	771,397	+0.45(+2.43%)
Nov 30, 2023	18.66	18.92	18.12	18.52	1,282,153	+0.13(+0.71%)
Nov 29, 2023	18.45	19.05	18.34	18.39	634,434	+0.07(+0.38%)
Nov 28, 2023	17.97	18.37	17.50	18.32	804,828	+0.38(+2.12%)
Nov 27, 2023	18.26	18.34	17.50	17.94	781,909	-0.47(-2.55%)
Nov 24, 2023	18.01	18.64	18.01	18.41	408,916	+0.31(+1.71%)
Nov 22, 2023	18.58	18.81	17.92	18.10	701,152	-0.11(-0.60%)
Nov 21, 2023	18.74	18.74	18.10	18.21	818,220	-0.98(-5.11%)
Nov 20, 2023	18.86	19.59	18.60	19.19	617,025	+0.43(+2.29%)
Nov 17, 2023	18.41	19.08	18.07	18.76	1,062,564	+0.63(+3.47%)
Nov 16, 2023	18.45	18.59	17.37	18.13	909,158	-0.35(-1.89%)
Nov 15, 2023	19.13	19.47	18.40	18.48	1,638,739	-0.65(-3.40%)
Nov 14, 2023	16.92	19.15	16.87	19.13	2,110,971	+2.93(+18.09%)
Nov 13, 2023	15.92	16.24	15.45	16.20	1,215,369	-0.02(-0.12%)
Nov 10, 2023	17.15	17.15	15.92	16.22	1,836,490	-0.89(-5.20%)
Nov 09, 2023	20.40	20.40	16.95	17.11	1,742,543	-3.07(-15.21%)
Nov 08, 2023	20.04	20.89	18.96	20.18	1,166,488	-1.05(-4.95%)
Nov 07, 2023	20.80	21.23	20.42	21.23	748,851	+0.48(+2.31%)
Nov 06, 2023	21.86	22.00	20.62	20.75	808,295	-1.08(-4.95%)
Nov 03, 2023	20.18	22.48	20.18	21.83	1,554,615	+2.24(+11.43%)
Nov 02, 2023	19.32	19.65	18.89	19.59	910,824	+0.56(+2.94%)
Nov 01, 2023	18.82	19.09	18.52	19.03	946,859	+0.20(+1.06%)
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%)
Aug 01, 2023	28.30	28.35	27.94	28.32	363,760	-0.11(-0.39%)
Jul 31, 2023	27.95	28.75	27.95	28.43	459,103	+0.45(+1.61%)
Jul 28, 2023	28.21	28.46	27.77	27.98	550,202	+0.16(+0.58%)
Jul 27, 2023	28.22	28.22	27.55	27.82	286,753	-0.06(-0.22%)
Jul 26, 2023	28.33	28.41	27.78	27.88	403,517	-0.46(-1.62%)
Jul 25, 2023	28.37	28.53	28.09	28.34	306,551	-0.06(-0.21%)
Jul 24, 2023	29.12	29.22	28.25	28.40	452,663	-0.74(-2.54%)
Jul 21, 2023	29.10	29.39	28.73	29.14	326,153	+0.34(+1.18%)
Jul 20, 2023	30.03	30.19	28.01	28.80	588,930	-1.37(-4.54%)
Jul 19, 2023	29.94	30.79	29.86	30.17	449,642	+0.47(+1.58%)
Jul 18, 2023	29.70	30.48	29.59	29.70	440,958	+0.20(+0.68%)
Jul 17, 2023	29.44	29.95	29.29	29.50	344,407	+0.17(+0.58%)
Jul 14, 2023	29.31	29.62	28.75	29.33	293,738	+0.00(+0.00%)
Jul 13, 2023	29.50	29.84	29.23	29.33	316,261	-0.13(-0.44%)
Jul 12, 2023	29.66	29.68	28.88	29.46	326,594	+0.43(+1.48%)
Jul 11, 2023	29.11	29.13	28.63	29.03	442,074	-0.14(-0.48%)
Jul 10, 2023	29.17	29.54	28.94	29.17	666,716	-0.11(-0.38%)
Jul 07, 2023	29.25	29.57	29.07	29.28	464,074	+0.20(+0.69%)
Jul 06, 2023	29.66	29.66	28.78	29.08	566,248	-0.83(-2.77%)
Jul 05, 2023	29.89	30.03	29.27	29.91	678,993	+0.23(+0.77%)
Jul 03, 2023	29.35	29.75	29.14	29.68	258,013	+0.17(+0.58%)
Jun 30, 2023	29.66	30.03	29.25	29.51	550,548	+0.15(+0.51%)
Jun 29, 2023	29.87	30.12	29.05	29.36	482,830	-0.62(-2.07%)
Jun 28, 2023	29.23	30.24	28.81	29.98	1,016,652	+0.81(+2.78%)
Jun 27, 2023	28.85	29.39	28.35	29.17	726,948	+0.50(+1.74%)
Jun 26, 2023	28.82	29.14	28.25	28.67	712,200	-0.25(-0.86%)
Jun 23, 2023	30.30	30.63	28.89	28.92	2,357,482	-1.74(-5.68%)
Jun 22, 2023	30.99	31.03	30.49	30.66	577,088	-0.45(-1.45%)
Jun 21, 2023	31.21	31.45	30.16	31.11	858,657	-0.50(-1.58%)
Jun 20, 2023	30.25	33.11	30.24	31.61	1,736,188	+0.57(+1.84%)
Jun 16, 2023	33.31	33.31	30.93	31.04	1,429,371	-1.45(-4.46%)
Jun 15, 2023	32.19	32.68	31.03	32.49	622,600	+5.93(+22.33%)
May 08, 2023	26.46	26.66	26.02	26.56	394,719	+0.04(+0.15%)
May 05, 2023	27.00	27.11	25.84	26.52	536,624	+0.04(+0.15%)
May 04, 2023	25.80	26.63	25.10	26.48	732,811	+0.62(+2.40%)
May 03, 2023	24.69	26.12	24.69	25.86	731,869	+1.48(+6.07%)
May 02, 2023	25.57	25.62	24.32	24.38	989,575	-1.42(-5.50%)
May 01, 2023	24.85	25.96	24.76	25.80	634,539	+0.96(+3.86%)
Apr 28, 2023	24.20	25.25	23.79	24.84	528,386	+0.67(+2.77%)
Apr 27, 2023	24.44	24.84	24.04	24.17	569,060	-0.20(-0.82%)
Apr 26, 2023	23.80	24.62	23.64	24.37	610,660	+0.41(+1.71%)
Apr 25, 2023	24.78	24.85	23.80	23.96	898,972	-0.99(-3.97%)
Apr 24, 2023	25.14	25.28	24.68	24.95	844,031	-0.17(-0.68%)
Apr 21, 2023	24.89	25.39	24.72	25.12	545,219	+0.33(+1.33%)
Apr 20, 2023	24.80	25.00	24.47	24.79	638,940	-0.19(-0.76%)
Apr 19, 2023	24.84	25.16	24.68	24.98	495,268	-0.14(-0.56%)
Apr 18, 2023	25.71	25.71	25.07	25.12	604,977	-0.42(-1.64%)
Apr 17, 2023	24.80	25.72	24.79	25.54	771,845	+0.83(+3.36%)
Apr 14, 2023	24.65	24.83	24.21	24.71	811,340	-0.03(-0.12%)
Apr 13, 2023	24.18	25.12	24.12	24.74	637,854	+0.61(+2.53%)
Apr 12, 2023	25.50	25.50	23.57	24.13	899,608	+0.29(+1.22%)
Apr 11, 2023	24.02	24.02	23.21	23.84	1,039,745	-0.23(-0.96%)
Apr 10, 2023	24.02	24.21	23.58	24.07	577,542	-0.21(-0.86%)
Apr 06, 2023	24.37	24.37	23.61	24.28	772,184	+0.17(+0.71%)
Apr 05, 2023	23.37	24.14	23.37	24.11	818,924	+0.45(+1.90%)
Apr 04, 2023	23.39	23.68	23.09	23.66	1,016,202	+0.29(+1.24%)

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.