Italia markets closed

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,43+0,47 (+3,14%)
Alla chiusura: 04:00PM EDT
15,72 +0,29 (+1,88%)
Dopo ore: 06:49PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202415,0815,4914,9015,4315,431.121.800
25 apr 202415,2515,2514,5614,9614,961.140.500
24 apr 202416,1016,3015,4715,5615,56944.400
23 apr 202416,1416,8016,0216,1116,111.080.100
22 apr 202416,0016,2815,4815,9915,993.056.900
19 apr 202416,5016,8015,9116,0016,001.480.000
18 apr 202416,7216,9516,5416,6016,601.189.700
17 apr 202417,3817,5616,7916,8216,821.367.400
16 apr 202417,5917,6017,1517,3417,341.080.900
15 apr 202418,2918,2917,7017,8417,84988.400
12 apr 202418,9719,0117,8418,2618,261.100.900
11 apr 202418,7119,2118,5119,1719,17872.600
10 apr 202418,5718,6418,0518,4218,421.246.600
09 apr 202419,0119,7518,9119,4419,44884.400
08 apr 202419,6019,6118,8919,0419,04865.000
05 apr 202418,9019,4218,2819,3919,39770.400
04 apr 202419,5319,7018,9518,9918,99944.300
03 apr 202419,0419,4018,9519,3719,37830.300
02 apr 202420,0220,1119,2119,3819,381.100.500
01 apr 202420,5220,7520,0620,5620,56684.900
28 mar 202420,8621,0420,1220,5220,52991.600
27 mar 202420,0520,9219,8520,7720,77801.700
26 mar 202420,1420,1819,4719,8819,881.246.400
25 mar 202419,3719,9619,3519,8719,87932.400
22 mar 202420,9821,0419,5819,6219,62991.900
21 mar 202421,5321,6020,9221,0021,001.173.300
20 mar 202420,3421,5020,1621,2921,291.043.000
19 mar 202419,9420,6219,8320,5420,54985.700
18 mar 202420,1020,6019,7720,0920,09938.500
15 mar 202419,7120,3519,6620,1320,132.229.200
14 mar 202420,6420,6419,2419,7519,751.243.800
13 mar 202420,6821,4720,6520,9020,901.204.600
12 mar 202421,5621,7220,6020,7720,77885.400
11 mar 202420,9221,8620,9121,6921,691.061.400
08 mar 202421,8721,8720,8420,9320,931.035.800
07 mar 202420,7120,8320,3020,5320,53981.400
06 mar 202420,7721,0720,2820,5220,521.723.000
05 mar 202420,5021,3019,9620,4520,45762.300
04 mar 202421,4121,4120,4920,6620,661.006.000
01 mar 202419,9921,4519,7620,8620,861.284.600
29 feb 202420,8020,9419,6819,7819,781.409.700
28 feb 202422,5122,5720,0420,2120,212.564.400
27 feb 202419,9423,5218,6723,3523,355.089.800
26 feb 202416,8517,0816,5416,8916,891.204.500
23 feb 202416,7817,0216,4716,9316,931.076.700
22 feb 202416,4717,1816,3316,8316,831.313.200
21 feb 202416,3816,6116,1116,5316,531.210.200
20 feb 202416,5617,0016,2116,5416,541.261.100
16 feb 202417,7818,0516,3917,0217,023.363.200
15 feb 202418,1618,6518,1018,3618,361.159.700
14 feb 202417,5017,9817,0517,8917,891.062.500
13 feb 202417,4817,7016,8117,0617,061.370.700
12 feb 202418,1118,9318,0718,5518,551.393.500
09 feb 202417,3718,1917,1318,0518,051.354.500
08 feb 202417,0217,4916,8617,2017,20944.600
07 feb 202416,6017,3816,1916,9516,95865.000
06 feb 202415,7916,6615,6216,6316,63933.000
05 feb 202415,6816,0115,4915,8315,83660.800
02 feb 202416,0016,1415,5416,0516,05933.700
01 feb 202416,1616,4515,7916,3916,39911.200
31 gen 202416,6016,6715,9016,0116,012.066.200
30 gen 202417,3117,3516,6816,7116,71885.000
29 gen 202417,0117,6016,5117,5217,52737.100
26 gen 202417,3917,6016,8416,8716,87527.000
25 gen 202417,3017,6517,0517,2017,20635.700
24 gen 202417,2917,2916,8017,1117,11809.000
23 gen 202417,8417,8416,9017,1017,10751.100
22 gen 202417,2917,5817,0017,3217,32712.200
19 gen 202416,6517,1416,2517,0917,09911.800
18 gen 202417,2217,2216,5616,7316,731.198.700
17 gen 202418,0318,1117,0117,1217,121.370.100
16 gen 202418,2018,6218,0018,3718,37716.500
12 gen 202418,9619,2018,2318,5418,54902.000
11 gen 202418,5318,9418,4418,6918,691.442.500
10 gen 202419,5119,7618,5618,7918,791.166.400
09 gen 202420,0020,1019,5519,7419,74705.000
08 gen 202419,2620,3618,7920,3620,36940.000
05 gen 202419,7719,9019,1319,3419,341.258.700
04 gen 202420,4820,5020,0220,2720,27733.800
03 gen 202420,9420,9420,1820,3320,331.046.400
02 gen 202421,1221,9320,5521,3921,39689.200
29 dic 202321,9121,9121,4321,4621,46768.100
28 dic 202322,1322,3721,6021,9521,95971.700
27 dic 202322,4522,6121,8822,2122,21715.200
26 dic 202322,3922,9822,2922,3522,35627.500
22 dic 202321,8722,6121,5621,9621,96785.500
21 dic 202321,6921,8321,0121,5621,561.204.500
20 dic 202322,6522,7221,1221,1721,171.584.000
19 dic 202322,2122,9522,0222,6522,651.139.800
18 dic 202322,9423,0321,7521,7821,78956.000
15 dic 202323,3923,8122,4122,9422,943.127.200
14 dic 202322,2323,6022,0023,1823,181.920.400
13 dic 202319,8521,6019,5321,5521,551.517.800
12 dic 202318,2719,6317,8719,2919,29955.200
11 dic 202318,3018,7517,9118,2418,241.660.500
08 dic 202318,7018,7218,0118,3718,37800.500
07 dic 202319,1019,2718,2918,7418,741.107.800
06 dic 202318,5519,6118,4519,1419,141.061.600
05 dic 202318,5918,6318,2418,5418,54560.900
04 dic 202318,8319,3418,3318,7718,77747.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...