Mercado fechado

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
16,00-0,60 (-3,61%)
No fechamento: 04:00PM EDT
16,00 0,00 (0,00%)
Pós-fechamento: 04:04PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202416,5016,7915,9116,0016,001.479.839
18 de abr. de 202416,7216,9516,5416,6016,601.189.700
17 de abr. de 202417,3817,5616,7916,8216,821.367.400
16 de abr. de 202417,5917,6017,1517,3417,341.080.900
15 de abr. de 202418,2918,2917,7017,8417,84988.400
12 de abr. de 202418,9719,0117,8418,2618,261.100.900
11 de abr. de 202418,7119,2118,5119,1719,17872.600
10 de abr. de 202418,5718,6418,0518,4218,421.246.600
09 de abr. de 202419,0119,7518,9119,4419,44884.400
08 de abr. de 202419,6019,6118,8919,0419,04865.000
05 de abr. de 202418,9019,4218,2819,3919,39770.400
04 de abr. de 202419,5319,7018,9518,9918,99944.300
03 de abr. de 202419,0419,4018,9519,3719,37830.300
02 de abr. de 202420,0220,1119,2119,3819,381.100.500
01 de abr. de 202420,5220,7520,0620,5620,56684.900
28 de mar. de 202420,8621,0420,1220,5220,52991.600
27 de mar. de 202420,0520,9219,8520,7720,77801.700
26 de mar. de 202420,1420,1819,4719,8819,881.246.400
25 de mar. de 202419,3719,9619,3519,8719,87932.400
22 de mar. de 202420,9821,0419,5819,6219,62991.900
21 de mar. de 202421,5321,6020,9221,0021,001.173.300
20 de mar. de 202420,3421,5020,1621,2921,291.043.000
19 de mar. de 202419,9420,6219,8320,5420,54985.700
18 de mar. de 202420,1020,6019,7720,0920,09938.500
15 de mar. de 202419,7120,3519,6620,1320,132.229.200
14 de mar. de 202420,6420,6419,2419,7519,751.243.800
13 de mar. de 202420,6821,4720,6520,9020,901.204.600
12 de mar. de 202421,5621,7220,6020,7720,77885.400
11 de mar. de 202420,9221,8620,9121,6921,691.061.400
08 de mar. de 202421,8721,8720,8420,9320,931.035.800
07 de mar. de 202420,7120,8320,3020,5320,53981.400
06 de mar. de 202420,7721,0720,2820,5220,521.723.000
05 de mar. de 202420,5021,3019,9620,4520,45762.300
04 de mar. de 202421,4121,4120,4920,6620,661.006.000
01 de mar. de 202419,9921,4519,7620,8620,861.284.600
29 de fev. de 202420,8020,9419,6819,7819,781.409.700
28 de fev. de 202422,5122,5720,0420,2120,212.564.400
27 de fev. de 202419,9423,5218,6723,3523,355.089.800
26 de fev. de 202416,8517,0816,5416,8916,891.204.500
23 de fev. de 202416,7817,0216,4716,9316,931.076.700
22 de fev. de 202416,4717,1816,3316,8316,831.313.200
21 de fev. de 202416,3816,6116,1116,5316,531.210.200
20 de fev. de 202416,5617,0016,2116,5416,541.261.100
16 de fev. de 202417,7818,0516,3917,0217,023.363.200
15 de fev. de 202418,1618,6518,1018,3618,361.159.700
14 de fev. de 202417,5017,9817,0517,8917,891.062.500
13 de fev. de 202417,4817,7016,8117,0617,061.370.700
12 de fev. de 202418,1118,9318,0718,5518,551.393.500
09 de fev. de 202417,3718,1917,1318,0518,051.354.500
08 de fev. de 202417,0217,4916,8617,2017,20944.600
07 de fev. de 202416,6017,3816,1916,9516,95865.000
06 de fev. de 202415,7916,6615,6216,6316,63933.000
05 de fev. de 202415,6816,0115,4915,8315,83660.800
02 de fev. de 202416,0016,1415,5416,0516,05933.700
01 de fev. de 202416,1616,4515,7916,3916,39911.200
31 de jan. de 202416,6016,6715,9016,0116,012.066.200
30 de jan. de 202417,3117,3516,6816,7116,71885.000
29 de jan. de 202417,0117,6016,5117,5217,52737.100
26 de jan. de 202417,3917,6016,8416,8716,87527.000
25 de jan. de 202417,3017,6517,0517,2017,20635.700
24 de jan. de 202417,2917,2916,8017,1117,11809.000
23 de jan. de 202417,8417,8416,9017,1017,10751.100
22 de jan. de 202417,2917,5817,0017,3217,32712.200
19 de jan. de 202416,6517,1416,2517,0917,09911.800
18 de jan. de 202417,2217,2216,5616,7316,731.198.700
17 de jan. de 202418,0318,1117,0117,1217,121.370.100
16 de jan. de 202418,2018,6218,0018,3718,37716.500
12 de jan. de 202418,9619,2018,2318,5418,54902.000
11 de jan. de 202418,5318,9418,4418,6918,691.442.500
10 de jan. de 202419,5119,7618,5618,7918,791.166.400
09 de jan. de 202420,0020,1019,5519,7419,74705.000
08 de jan. de 202419,2620,3618,7920,3620,36940.000
05 de jan. de 202419,7719,9019,1319,3419,341.258.700
04 de jan. de 202420,4820,5020,0220,2720,27733.800
03 de jan. de 202420,9420,9420,1820,3320,331.046.400
02 de jan. de 202421,1221,9320,5521,3921,39689.200
29 de dez. de 202321,9121,9121,4321,4621,46768.100
28 de dez. de 202322,1322,3721,6021,9521,95971.700
27 de dez. de 202322,4522,6121,8822,2122,21715.200
26 de dez. de 202322,3922,9822,2922,3522,35627.500
22 de dez. de 202321,8722,6121,5621,9621,96785.500
21 de dez. de 202321,6921,8321,0121,5621,561.204.500
20 de dez. de 202322,6522,7221,1221,1721,171.584.000
19 de dez. de 202322,2122,9522,0222,6522,651.139.800
18 de dez. de 202322,9423,0321,7521,7821,78956.000
15 de dez. de 202323,3923,8122,4122,9422,943.127.200
14 de dez. de 202322,2323,6022,0023,1823,181.920.400
13 de dez. de 202319,8521,6019,5321,5521,551.517.800
12 de dez. de 202318,2719,6317,8719,2919,29955.200
11 de dez. de 202318,3018,7517,9118,2418,241.660.500
08 de dez. de 202318,7018,7218,0118,3718,37800.500
07 de dez. de 202319,1019,2718,2918,7418,741.107.800
06 de dez. de 202318,5519,6118,4519,1419,141.061.600
05 de dez. de 202318,5918,6318,2418,5418,54560.900
04 de dez. de 202318,8319,3418,3318,7718,77747.000
01 de dez. de 202318,3819,0117,8818,9718,97771.400
30 de nov. de 202318,6618,9218,1218,5218,521.282.200
29 de nov. de 202318,4519,0518,3418,3918,39634.400
28 de nov. de 202317,9718,3717,5018,3218,32804.800
27 de nov. de 202318,2618,3417,5017,9417,94781.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...