Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.02(+0.06%)
Jun 14, 2023	32.99	33.12	31.88	32.47	1,226,105	-0.49(-1.49%)
Jun 13, 2023	31.00	33.12	30.91	32.96	1,336,278	+2.22(+7.22%)
Jun 12, 2023	30.59	31.27	30.21	30.74	568,148	+0.22(+0.72%)
Jun 09, 2023	31.10	31.36	30.50	30.52	417,783	-0.55(-1.77%)
Jun 08, 2023	30.64	31.11	29.87	31.07	577,450	+0.29(+0.94%)
Jun 07, 2023	30.61	31.35	30.02	30.78	648,329	+0.20(+0.65%)
Jun 06, 2023	30.51	30.96	30.11	30.58	959,887	+0.12(+0.39%)
Jun 05, 2023	30.87	31.58	30.30	30.46	634,243	-1.06(-3.36%)
Jun 02, 2023	31.22	31.64	30.72	31.52	511,142	+0.60(+1.94%)
Jun 01, 2023	30.22	31.20	29.95	30.92	607,831	+0.70(+2.32%)
May 31, 2023	29.55	30.84	29.35	30.22	1,368,407	+0.95(+3.25%)
May 30, 2023	30.09	30.48	28.90	29.27	734,480	-0.69(-2.30%)
May 26, 2023	29.86	30.30	29.52	29.96	698,176	+0.15(+0.50%)
May 25, 2023	31.39	31.39	29.53	29.81	760,207	-1.59(-5.06%)
May 24, 2023	31.64	31.75	30.93	31.40	537,288	-0.56(-1.75%)
May 23, 2023	31.50	32.36	31.09	31.96	627,881	+0.45(+1.43%)
May 22, 2023	31.95	32.76	31.20	31.51	755,931	-0.07(-0.22%)
May 19, 2023	30.81	31.83	30.74	31.58	612,207	+1.23(+4.05%)
May 18, 2023	29.65	30.42	29.16	30.35	826,879	+0.61(+2.05%)
May 17, 2023	29.42	29.88	28.73	29.74	504,983	+0.44(+1.50%)
May 16, 2023	31.38	31.38	29.15	29.30	1,133,326	-2.72(-8.49%)
May 15, 2023	28.07	32.61	28.07	32.02	1,608,890	+4.06(+14.52%)
May 12, 2023	27.77	27.97	27.35	27.96	490,408	+0.27(+0.98%)
May 11, 2023	28.37	28.57	27.52	27.69	697,865	-0.68(-2.40%)
May 10, 2023	27.61	28.72	27.14	28.37	893,743	+1.05(+3.84%)
May 09, 2023	26.60	27.62	26.14	27.32	696,667	+0.76(+2.86%)
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%)

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.