Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Denali Therapeutics Inc (NQ: DNLI )

18.67 -0.23 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.