Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	22.57	23.43	22.45	23.22	377,300	+0.85(+3.80%)
Mar 28, 2019	21.18	22.72	20.96	22.37	326,695	+1.32(+6.27%)
Mar 27, 2019	21.05	21.60	20.34	21.05	301,481	-0.05(-0.24%)
Mar 26, 2019	20.68	21.16	20.56	21.10	278,829	+0.60(+2.93%)
Mar 25, 2019	19.48	21.07	19.29	20.50	591,873	+1.05(+5.40%)
Mar 22, 2019	20.19	20.81	19.34	19.45	490,500	-0.87(-4.28%)
Mar 21, 2019	21.84	22.40	19.89	20.32	1,665,323	-1.54(-7.04%)
Mar 20, 2019	22.22	23.00	21.79	21.86	540,338	-0.35(-1.58%)
Mar 19, 2019	24.40	24.40	22.12	22.21	408,426	-2.23(-9.12%)
Mar 18, 2019	24.43	24.79	23.94	24.44	252,561	+0.02(+0.08%)
Mar 15, 2019	24.24	24.96	23.92	24.42	748,900	-0.23(-0.93%)
Mar 14, 2019	24.37	25.05	24.33	24.65	584,624	+0.28(+1.15%)
Mar 13, 2019	23.38	24.74	22.88	24.37	1,195,470	+2.17(+9.77%)
Mar 12, 2019	21.98	23.09	21.95	22.20	441,724	+0.39(+1.79%)
Mar 11, 2019	20.71	21.88	20.62	21.81	261,111	+1.20(+5.82%)
Mar 08, 2019	20.50	20.98	20.44	20.61	139,600	-0.19(-0.91%)
Mar 07, 2019	20.59	21.13	20.03	20.80	163,329	+0.29(+1.41%)
Mar 06, 2019	21.80	22.00	20.44	20.51	422,906	-1.26(-5.79%)
Mar 05, 2019	21.78	22.38	21.42	21.77	266,345	-0.24(-1.09%)
Mar 04, 2019	23.12	23.28	21.39	22.01	391,895	-0.87(-3.80%)
Mar 01, 2019	21.99	23.10	21.72	22.88	367,100	+1.12(+5.15%)
Feb 28, 2019	21.84	22.21	21.28	21.76	193,935	-0.15(-0.68%)
Feb 27, 2019	22.28	22.45	21.61	21.91	258,476	-0.37(-1.66%)
Feb 26, 2019	21.90	22.98	21.75	22.28	537,176	+0.26(+1.18%)
Feb 25, 2019	21.88	22.33	21.11	22.02	673,916	+0.54(+2.51%)
Feb 22, 2019	20.98	21.71	20.51	21.48	425,500	+0.67(+3.22%)
Feb 21, 2019	21.27	21.33	20.36	20.81	203,117	-0.24(-1.14%)
Feb 20, 2019	21.41	21.70	20.65	21.05	233,887	-0.42(-1.96%)
Feb 19, 2019	21.00	21.88	20.86	21.47	498,139	+0.50(+2.38%)
Feb 15, 2019	20.49	21.24	20.18	20.97	320,700	+0.71(+3.50%)
Feb 14, 2019	19.96	20.50	19.77	20.26	245,847	+0.28(+1.40%)
Feb 13, 2019	20.37	20.88	19.64	19.98	166,137	-0.40(-1.96%)
Feb 12, 2019	19.51	20.50	18.84	20.38	331,269	+0.95(+4.89%)
Feb 11, 2019	18.18	19.60	17.95	19.43	315,502	+1.30(+7.17%)
Feb 08, 2019	17.95	18.34	17.73	18.13	172,000	+0.14(+0.78%)
Feb 07, 2019	18.30	18.53	17.84	17.99	207,619	-0.46(-2.49%)
Feb 06, 2019	18.79	18.94	18.38	18.45	126,350	-0.36(-1.91%)
Feb 05, 2019	19.25	19.29	18.51	18.81	216,900	-0.35(-1.83%)
Feb 04, 2019	18.81	19.30	17.84	19.16	334,878	+0.50(+2.68%)
Feb 01, 2019	19.12	19.26	18.35	18.66	247,900	-0.40(-2.10%)
Jan 31, 2019	19.00	19.43	18.73	19.06	398,694	+0.16(+0.85%)
Jan 30, 2019	19.00	19.31	18.52	18.90	423,314	+0.08(+0.43%)
Jan 29, 2019	20.53	21.15	18.60	18.82	691,158	-2.55(-11.93%)
Jan 28, 2019	21.69	21.94	21.21	21.37	171,199	-0.48(-2.20%)
Jan 25, 2019	21.63	21.95	21.01	21.85	233,100	+0.41(+1.91%)
Jan 24, 2019	21.21	22.00	20.80	21.44	286,380	+0.29(+1.37%)
Jan 23, 2019	21.85	21.94	20.92	21.15	164,725	-0.53(-2.44%)
Jan 22, 2019	21.37	21.79	21.18	21.68	251,881	+0.13(+0.60%)
Jan 18, 2019	21.05	21.56	20.52	21.55	255,900	+0.55(+2.62%)
Jan 17, 2019	21.18	21.84	20.85	21.00	363,487	-0.17(-0.80%)
Jan 16, 2019	21.00	21.38	20.90	21.17	227,010	+0.17(+0.81%)
Jan 15, 2019	20.45	21.24	20.36	21.00	276,137	+0.80(+3.96%)
Jan 14, 2019	20.97	21.13	20.15	20.20	284,919	-0.69(-3.30%)
Jan 11, 2019	20.17	21.16	20.04	20.89	321,800	+0.71(+3.52%)
Jan 10, 2019	19.97	20.40	19.33	20.18	261,839	+0.08(+0.40%)
Jan 09, 2019	20.33	20.80	19.94	20.10	298,461	-0.15(-0.74%)
Jan 08, 2019	20.04	20.47	19.06	20.25	481,479	+0.41(+2.07%)
Jan 07, 2019	20.61	21.00	19.32	19.84	564,612	-0.47(-2.31%)
Jan 04, 2019	18.99	20.32	18.52	20.31	469,200	+1.74(+9.37%)
Jan 03, 2019	19.23	19.66	18.55	18.57	447,731	-0.76(-3.93%)

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.