Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denali Therapeutics Inc (NQ: DNLI )

18.56 +0.10 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 66.70 67.68 63.54 63.59 457,146 -2.38(-3.61%)
May 27, 2021 64.83 66.75 63.97 65.97 394,174 +1.08(+1.66%)
May 26, 2021 65.44 67.08 64.53 64.89 484,223 +0.25(+0.39%)
May 25, 2021 61.27 64.95 60.50 64.64 2,615,449 +3.10(+5.04%)
May 24, 2021 59.22 62.80 59.22 61.54 623,058 +2.80(+4.77%)
May 21, 2021 59.71 60.92 58.49 58.74 382,016 -0.26(-0.44%)
May 20, 2021 55.98 59.25 55.17 59.00 360,337 +3.52(+6.34%)
May 19, 2021 55.04 56.14 54.40 55.48 256,092 -0.03(-0.05%)
May 18, 2021 54.64 57.20 53.89 55.51 612,803 +1.87(+3.49%)
May 17, 2021 53.69 54.00 52.24 53.64 231,565 -0.26(-0.48%)
May 14, 2021 51.80 54.00 51.03 53.90 322,054 +2.20(+4.26%)
May 13, 2021 51.55 52.37 50.23 51.70 398,981 +0.53(+1.04%)
May 12, 2021 54.00 54.76 50.99 51.17 712,639 -3.32(-6.09%)
May 11, 2021 50.52 54.97 49.20 54.49 462,900 +2.92(+5.66%)
May 10, 2021 51.81 53.87 51.47 51.57 332,921 -2.73(-5.03%)
May 07, 2021 54.34 55.69 53.48 54.30 310,208 +0.33(+0.61%)
May 06, 2021 52.50 54.16 51.41 53.97 441,459 +0.53(+0.99%)
May 05, 2021 56.05 56.85 52.98 53.44 432,074 -2.18(-3.92%)
May 04, 2021 57.54 58.15 54.52 55.62 727,261 -2.69(-4.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.