Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.54	23.44	21.00	22.89	288,978	+1.38(+6.42%)
Feb 27, 2018	22.05	22.11	21.48	21.51	269,842	-0.65(-2.93%)
Feb 26, 2018	22.37	23.20	21.39	22.16	243,505	-0.24(-1.07%)
Feb 23, 2018	22.73	23.30	21.94	22.40	309,736	-0.02(-0.09%)
Feb 22, 2018	22.90	23.39	22.12	22.42	176,063	-0.60(-2.61%)
Feb 21, 2018	23.90	24.78	22.72	23.02	176,724	-0.66(-2.79%)
Feb 20, 2018	24.86	25.79	23.40	23.68	247,238	-1.12(-4.52%)
Feb 16, 2018		24.80	24.80	24.80	0	+1.46(+6.26%)
Feb 15, 2018	21.09	23.55	21.00	23.34	207,421	+2.41(+11.51%)
Feb 14, 2018	20.56	21.18	20.54	20.93	51,295	+0.34(+1.65%)
Feb 13, 2018	21.26	21.29	20.47	20.59	76,732	-0.63(-2.97%)
Feb 12, 2018	21.61	21.78	20.70	21.22	100,358	-0.27(-1.26%)
Feb 09, 2018	21.12	21.62	20.37	21.49	176,139	+0.60(+2.87%)
Feb 08, 2018	20.30	21.00	20.30	20.89	173,264	+0.62(+3.06%)
Feb 07, 2018	19.40	20.06	19.27	20.27	237,819	+0.89(+4.59%)
Feb 06, 2018	18.76	19.93	18.49	19.38	236,764	-0.31(-1.60%)
Feb 05, 2018	20.12	20.44	19.20	19.69	137,311	-0.70(-3.41%)
Feb 02, 2018	20.87	20.87	19.58	20.39	145,891	-0.79(-3.73%)
Feb 01, 2018	23.32	23.66	21.06	21.18	136,911	-2.08(-8.94%)
Jan 31, 2018	23.82	24.00	23.11	23.26	383,208	-0.41(-1.73%)
Jan 30, 2018	23.75	23.93	22.89	23.67	372,951	-0.28(-1.17%)
Jan 29, 2018	22.32	24.02	22.32	23.95	330,250	+1.75(+7.88%)
Jan 26, 2018	21.37	22.31	20.89	22.20	133,102	+1.05(+4.96%)
Jan 25, 2018	21.83	21.90	19.09	21.15	265,288	-0.65(-2.98%)
Jan 24, 2018	22.31	22.31	21.55	21.80	204,790	-0.05(-0.23%)
Jan 23, 2018	21.70	22.25	21.09	21.85	392,435	+0.29(+1.35%)
Jan 22, 2018	19.80	23.00	19.80	21.56	514,858	+1.80(+9.11%)
Jan 19, 2018	18.41	20.04	18.41	19.76	525,405	+1.44(+7.86%)
Jan 18, 2018	17.62	18.45	17.50	18.32	279,492	+0.70(+3.97%)
Jan 17, 2018	17.11	17.76	16.65	17.62	209,043	+0.52(+3.04%)
Jan 16, 2018	17.16	17.80	16.86	17.10	383,931	-0.06(-0.35%)
Jan 12, 2018		17.16	17.16	17.16	0	+0.63(+3.81%)
Jan 11, 2018	15.43	16.98	15.17	16.53	458,969	+1.17(+7.62%)
Jan 10, 2018				15.36	296,291	-0.14(-0.90%)
Jan 09, 2018	16.46	16.54	15.49	15.50	273,820	-0.98(-5.95%)
Jan 08, 2018	16.80	16.90	16.40	16.48	372,574	-0.32(-1.90%)
Jan 05, 2018	16.88	17.63	16.33	16.80	672,562	+0.72(+4.48%)
Jan 04, 2018	16.70	16.76	16.01	16.08	279,207	-0.57(-3.42%)
Jan 03, 2018	16.41	16.78	16.25	16.65	358,070	+0.52(+3.22%)
Jan 02, 2018	16.00	16.46	15.92	16.13	566,500	+0.49(+3.13%)
Dec 29, 2017		15.64	15.64	15.64	0	+0.60(+3.99%)
Dec 28, 2017	15.94	16.02	14.83	15.04	384,998	-0.81(-5.11%)
Dec 27, 2017	15.48	16.39	15.35	15.85	382,660	+0.39(+2.52%)
Dec 26, 2017	15.90	16.50	15.02	15.46	299,743	-0.32(-2.03%)
Dec 22, 2017	16.60	16.60	15.75	15.78	669,121	-0.67(-4.07%)
Dec 21, 2017	18.01	18.08	16.39	16.45	491,911	-1.25(-7.06%)
Dec 20, 2017	18.30	18.75	17.50	17.70	588,003	-0.58(-3.17%)
Dec 19, 2017	18.72	18.72	18.20	18.28	359,888	-0.43(-2.30%)
Dec 18, 2017	19.05	19.50	18.57	18.71	472,368	-0.33(-1.73%)
Dec 15, 2017		19.59	18.77	19.04	620,798	+0.05(+0.26%)
Dec 14, 2017	20.10	20.30	18.50	18.99	1,330,048	-1.05(-5.24%)
Dec 13, 2017	20.22	20.86	19.98	20.04	217,806	-0.12(-0.60%)
Dec 12, 2017	20.97	20.99	20.16	20.16	209,124	-0.83(-3.95%)
Dec 11, 2017	21.52	21.61	20.50	20.99	401,054	-0.46(-2.14%)

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.