DNLI - Denali Therapeutics Inc.
IEX Last Trade
20.615
-0.015 -0.073%
Share volume: 13,676
Last Updated: Fri 27 Dec 2024 08:30:06 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$20.63
-0.02
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $20.71 | $20.71 | $21.64 | $21.64 | $20.50 | $20.50 | $21.32 | $21.32 | 525,121 | $525,086.00 |
| 12/24/2024 | $20.75 | $20.75 | $21.07 | $21.07 | $20.49 | $20.49 | $20.92 | $20.92 | 265,790 | $265,778.00 |
| 12/23/2024 | $21.24 | $21.24 | $21.44 | $21.44 | $20.50 | $20.50 | $20.78 | $20.78 | 1,023,246 | $1,023,246.00 |
| 12/20/2024 | $21.36 | $21.36 | $22.21 | $22.21 | $21.00 | $21.00 | $21.45 | $21.45 | 2,810,606 | $2,810,505.00 |
| 12/19/2024 | $21.45 | $21.45 | $21.76 | $21.76 | $20.76 | $20.76 | $21.49 | $21.49 | 1,572,643 | $1,572,643.00 |
| 12/18/2024 | $23.30 | $23.30 | $23.31 | $23.31 | $21.04 | $21.04 | $21.43 | $21.43 | 1,091,228 | $1,091,228.00 |
| 12/17/2024 | $23.04 | $23.04 | $23.39 | $23.39 | $22.77 | $22.77 | $23.22 | $23.22 | 1,721,789 | $1,721,789.00 |
| 12/16/2024 | $23.86 | $23.86 | $24.15 | $24.15 | $23.09 | $23.09 | $23.29 | $23.29 | 1,000,424 | $1,000,424.00 |