Denali Therapeutics Inc (NQ: DNLI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	26.66	28.02	26.60	27.15	1,218,767	+0.34(+1.27%)
Feb 27, 2023	25.97	26.98	25.70	26.81	897,714	+0.90(+3.47%)
Feb 24, 2023	26.32	26.48	25.72	25.91	958,348	-0.85(-3.18%)
Feb 23, 2023	29.51	29.51	26.14	26.76	1,160,219	-2.47(-8.45%)
Feb 22, 2023	28.85	29.54	28.49	29.23	456,153	+0.49(+1.70%)
Feb 21, 2023	30.00	30.30	28.70	28.74	663,771	-1.78(-5.83%)
Feb 17, 2023	29.79	30.53	29.29	30.52	472,397	+0.96(+3.25%)
Feb 16, 2023	29.74	30.36	29.35	29.56	539,771	-0.71(-2.35%)
Feb 15, 2023	29.40	30.33	28.96	30.27	479,639	+0.35(+1.17%)
Feb 14, 2023	29.92	30.76	29.43	29.92	452,625	-0.27(-0.89%)
Feb 13, 2023	29.13	30.32	28.95	30.19	575,261	+1.06(+3.64%)
Feb 10, 2023	29.80	29.98	28.75	29.13	643,710	-0.90(-3.00%)
Feb 09, 2023	30.73	30.90	30.01	30.03	581,313	-0.46(-1.51%)
Feb 08, 2023	31.82	31.98	30.44	30.49	594,298	-1.47(-4.60%)
Feb 07, 2023	31.36	31.97	30.71	31.96	708,731	+0.61(+1.95%)
Feb 06, 2023	31.35	31.94	30.80	31.35	414,416	-0.35(-1.10%)
Feb 03, 2023	31.92	32.81	31.52	31.70	517,946	-0.97(-2.97%)
Feb 02, 2023	31.09	32.70	30.53	32.67	1,403,108	+1.79(+5.80%)
Feb 01, 2023	30.20	31.43	30.01	30.88	656,684	+0.61(+2.02%)
Jan 31, 2023	30.14	30.86	30.00	30.27	544,471	+0.16(+0.53%)
Jan 30, 2023	31.67	31.80	30.00	30.11	780,613	-1.36(-4.32%)
Jan 27, 2023	30.53	31.98	30.53	31.47	374,702	+0.94(+3.08%)
Jan 26, 2023	31.00	31.25	30.05	30.53	278,592	-0.28(-0.91%)
Jan 25, 2023	30.37	30.83	29.79	30.81	581,756	+0.53(+1.75%)
Jan 24, 2023	29.41	30.64	29.05	30.28	519,468	+0.58(+1.95%)
Jan 23, 2023	29.05	29.77	28.55	29.70	548,283	+0.63(+2.17%)
Jan 20, 2023	29.63	29.75	28.62	29.07	548,551	-0.14(-0.48%)
Jan 19, 2023	29.92	30.08	28.84	29.21	433,792	-0.89(-2.96%)
Jan 18, 2023	30.29	30.91	29.70	30.10	685,469	+0.00(+0.00%)
Jan 17, 2023	29.09	30.30	28.79	30.10	981,186	+1.01(+3.47%)
Jan 13, 2023	28.89	29.63	28.66	29.09	782,658	-0.12(-0.41%)
Jan 12, 2023	27.79	29.24	27.02	29.21	868,930	+1.57(+5.68%)
Jan 11, 2023	28.08	28.21	26.80	27.64	698,151	-0.48(-1.71%)
Jan 10, 2023	27.54	28.64	27.39	28.12	485,620	+0.29(+1.04%)
Jan 09, 2023	28.48	28.75	27.79	27.83	550,125	-1.06(-3.67%)
Jan 06, 2023	28.67	29.39	28.25	28.89	456,308	+0.15(+0.52%)
Jan 05, 2023	28.75	29.08	28.17	28.74	526,579	-0.16(-0.55%)
Jan 04, 2023	28.01	29.07	27.99	28.90	708,439	+1.27(+4.60%)
Jan 03, 2023	28.12	28.45	27.27	27.63	518,724	-0.18(-0.65%)
Dec 30, 2022	27.90	28.04	26.93	27.81	535,661	-0.34(-1.21%)
Dec 29, 2022	26.90	28.65	26.57	28.15	589,863	+1.55(+5.83%)
Dec 28, 2022	26.71	27.17	26.22	26.60	559,379	-0.10(-0.37%)
Dec 27, 2022	27.71	27.91	26.44	26.70	400,473	-1.17(-4.20%)
Dec 23, 2022	28.96	29.25	27.73	27.87	454,618	-1.20(-4.13%)
Dec 22, 2022	27.67	29.13	27.50	29.07	865,087	+0.82(+2.90%)
Dec 21, 2022	27.64	28.53	27.02	28.25	719,924	+0.65(+2.36%)
Dec 20, 2022	26.00	27.83	25.96	27.60	938,160	+1.32(+5.02%)
Dec 19, 2022	28.75	29.14	26.21	26.28	722,837	-2.41(-8.40%)
Dec 16, 2022	28.66	29.02	27.42	28.69	2,205,151	-0.34(-1.17%)
Dec 15, 2022	30.49	30.67	28.67	29.03	680,994	-1.74(-5.65%)
Dec 14, 2022	31.14	31.64	30.29	30.77	543,762	-0.64(-2.04%)
Dec 13, 2022	30.91	31.60	29.98	31.41	827,352	+1.61(+5.40%)
Dec 12, 2022	28.31	29.93	28.31	29.80	752,201	+1.44(+5.08%)
Dec 09, 2022	30.12	30.20	28.32	28.36	503,546	-1.90(-6.28%)
Dec 08, 2022	30.42	30.71	29.68	30.26	370,508	+0.16(+0.53%)
Dec 07, 2022	30.42	30.74	29.54	30.10	706,919	-0.36(-1.18%)
Dec 06, 2022	30.64	30.97	30.00	30.46	486,474	-0.48(-1.55%)
Dec 05, 2022	32.96	32.99	30.08	30.94	830,978	-1.69(-5.18%)
Dec 02, 2022	30.91	32.76	30.26	32.63	751,950	+1.43(+4.58%)

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.