Stockscreener 앱 받기
24.18
3.47%
-0.87
시간 외 거래:
24.18
Denali Therapeutics Inc 주식 (DNLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $25.35 | $24.06 | $1.29 | 1,156,626.0 | -3.47% |
| 2024-11-15 | $28.62 | $25.00 | $3.62 | 1,098,942.0 | -11.95% |
| 2024-11-14 | $29.80 | $28.29 | $1.51 | 737,972.0 | -3.98% |
| 2024-11-13 | $30.88 | $29.26 | $1.62 | 1,568,461.0 | -0.87% |
| 2024-11-12 | $31.47 | $29.50 | $1.97 | 887,386.0 | -5.35% |
| 2024-11-11 | $33.33 | $31.56 | $1.77 | 785,650.0 | +0.73% |
| 2024-11-08 | $31.46 | $29.02 | $2.44 | 680,444.0 | +5.91% |
| 2024-11-07 | $31.41 | $29.02 | $2.39 | 832,004.0 | +0.17% |
| 2024-11-06 | $29.60 | $28.23 | $1.37 | 985,726.0 | +6.87% |
| 2024-11-05 | $27.70 | $26.17 | $1.53 | 542,904.0 | +1.62% |
| 2024-11-04 | $27.63 | $26.76 | $0.87 | 585,410.0 | +0.59% |
| 2024-11-01 | $27.49 | $26.27 | $1.22 | 817,777.0 | +4.20% |
| 2024-10-31 | $26.74 | $25.55 | $1.19 | 550,710.0 | -3.31% |
| 2024-10-30 | $27.64 | $26.83 | $0.81 | 552,624.0 | -2.26% |
| 2024-10-29 | $27.74 | $26.98 | $0.76 | 1,750,359.0 | -1.12% |
| 2024-10-28 | $27.80 | $26.23 | $1.57 | 801,218.0 | +6.23% |
| 2024-10-25 | $27.00 | $26.04 | $0.96 | 402,384.0 | -1.10% |
| 2024-10-24 | $26.60 | $26.01 | $0.59 | 509,448.0 | +1.38% |
| 2024-10-23 | $26.47 | $25.85 | $0.62 | 366,154.0 | -0.80% |
| 2024-10-22 | $26.74 | $25.94 | $0.80 | 363,075.0 | -0.34% |
Denali Therapeutics Inc 주식 (DNLI) 연도별 가격 이력
이 심층 분석에서는 Denali Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Denali Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Denali Therapeutics Inc 주식 (DNLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.33 | $24.06 | $9.27 | 11,835,928.0 | -6.86% |
| 2024-10 | $29.67 | $25.28 | $4.39 | 14,666,324.0 | -10.88% |
| 2024-09 | $32.13 | $24.24 | $7.89 | 21,342,647.0 | +19.19% |
| 2024-08 | $25.90 | $19.74 | $6.16 | 18,921,431.0 | +0.29% |
| 2024-07 | $25.24 | $20.43 | $4.81 | 21,684,715.0 | +4.95% |
| 2024-06 | $23.87 | $18.81 | $5.06 | 28,737,342.0 | +25.11% |
| 2024-05 | $20.91 | $15.40 | $5.51 | 21,775,693.0 | +20.21% |
| 2024-04 | $20.75 | $14.56 | $6.19 | 23,735,389.0 | -24.76% |
| 2024-03 | $21.87 | $19.24 | $2.63 | 22,413,039.0 | +3.74% |
| 2024-02 | $23.52 | $15.49 | $8.03 | 30,039,372.0 | +23.55% |
| 2024-01 | $21.93 | $15.90 | $6.03 | 20,203,883.0 | -25.40% |
Denali Therapeutics Inc 주식 (DNLI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.81 | $17.87 | $5.94 | 22,629,389.0 | +15.87% |
| 2023-11 | $22.48 | $15.45 | $7.04 | 22,652,889.0 | -1.65% |
| 2023-10 | $21.96 | $17.98 | $3.98 | 17,792,130.0 | -8.73% |
| 2023-09 | $25.17 | $20.52 | $4.65 | 15,290,373.0 | -10.65% |
| 2023-08 | $28.35 | $21.95 | $6.40 | 14,031,567.0 | -18.78% |
| 2023-07 | $30.79 | $27.55 | $3.24 | 8,561,113.0 | -3.66% |
| 2023-06 | $33.31 | $28.25 | $5.06 | 18,317,485.0 | -2.35% |
| 2023-05 | $32.76 | $24.32 | $8.44 | 16,800,658.0 | +21.66% |
| 2023-04 | $25.72 | $22.72 | $3.00 | 13,757,765.0 | +7.81% |
| 2023-03 | $28.14 | $21.74 | $6.40 | 17,186,520.0 | -15.14% |
| 2023-02 | $32.81 | $25.70 | $7.11 | 13,394,957.0 | -10.31% |
| 2023-01 | $31.98 | $26.80 | $5.18 | 11,854,741.0 | +8.85% |
Denali Therapeutics Inc 주식 (DNLI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.99 | $25.96 | $7.03 | 14,970,563.0 | -12.85% |
| 2022-11 | $32.72 | $26.52 | $6.20 | 14,192,197.0 | +11.26% |
| 2022-10 | $34.78 | $26.11 | $8.67 | 21,638,335.0 | -6.55% |
| 2022-09 | $33.83 | $25.88 | $7.95 | 15,683,808.0 | +10.91% |
| 2022-08 | $39.43 | $27.38 | $12.05 | 16,269,209.0 | -18.67% |
| 2022-07 | $38.38 | $28.94 | $9.44 | 9,887,077.0 | +15.60% |
| 2022-06 | $31.72 | $20.76 | $10.96 | 14,924,993.0 | +21.16% |
| 2022-05 | $26.99 | $20.24 | $6.75 | 13,769,987.0 | +2.06% |
| 2022-04 | $35.62 | $23.63 | $11.99 | 8,448,609.0 | -26.02% |
| 2022-03 | $35.44 | $28.76 | $6.68 | 12,410,663.0 | -1.20% |
| 2022-02 | $38.54 | $30.25 | $8.29 | 9,919,935.0 | -4.85% |
| 2022-01 | $47.47 | $30.25 | $17.22 | 14,514,237.0 | -23.27% |
3.66%
1.11%
자본화:
|
볼륨(24시간):