Premium
Denali Therapeutics Inc (DNLI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.02738622634 | 24.83 | 26.355 | 24.59 | 2605518 | 25.60974265 | CS |
| 4 | 6.13 | 31.116751269 | 19.7 | 26.355 | 19.19 | 2115241 | 23.10936735 | CS |
| 12 | 6.46 | 33.3505420754 | 19.37 | 26.355 | 17.71 | 1810882 | 20.87687983 | CS |
| 26 | 9.17 | 55.0420168067 | 16.66 | 26.355 | 15.34 | 1757513 | 20.41532294 | CS |
| 52 | 11.77 | 83.7126600284 | 14.06 | 26.355 | 12.58 | 1732689 | 17.96966369 | CS |
| 156 | -3.52 | -11.9931856899 | 29.35 | 33.33 | 10.57 | 1284745 | 19.0224362 | CS |
| 260 | -53.4 | -67.3987126089 | 79.23 | 79.5 | 10.57 | 1027213 | 22.74956474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 25.83 | -0.15 | -0.58 | 26.23 | 26.8 | 25.43 | 1541270 |
| 1782945300 | 25.98 | 0.26 | 1.01 | 25.72 | 26.3 | 25.615 | 1200773 |
| 1782858900 | 25.72 | -0.17 | -0.66 | 25.96 | 26.355 | 25.62 | 1971852 |
| 1782772500 | 25.89 | 0.32 | 1.25 | 25.38 | 26.1899 | 25.36 | 2176876 |
| 1782513300 | 25.57 | 0.84 | 3.40 | 24.78 | 25.7 | 24.65 | 6526963 |
| 1782426900 | 24.73 | -0.09 | -0.36 | 24.83 | 25.965 | 24.59 | 1151115 |
| 1782340500 | 24.82 | 0.05 | 0.20 | 25.14 | 25.69 | 24.715 | 1493816 |
| 1782254100 | 24.77 | 0.72 | 2.99 | 23.76 | 25.31 | 23.51 | 1658501 |
| 1782167700 | 24.05 | 0.74 | 3.17 | 23.9 | 24.34 | 23.645 | 1608734 |
| 1781822100 | 23.31 | -0.18 | -0.77 | 24.165 | 24.6461 | 23.21 | 2518537 |
| 1781735700 | 23.49 | 1.56 | 7.11 | 22.115 | 24.205 | 22.09 | 2593422 |
| 1781649300 | 21.93 | -0.29 | -1.31 | 22.12 | 22.47 | 21.68 | 1456184 |
| 1781562900 | 22.22 | 0.56 | 2.59 | 21.86 | 22.44 | 21.41 | 1390236 |
| 1781303700 | 21.66 | 0.64 | 3.04 | 21.02 | 22.15 | 20.92 | 2176321 |
| 1781217300 | 21.02 | 0.41 | 1.99 | 20.78 | 21.685 | 20.37 | 1959541 |
| 1781130900 | 20.61 | -0.18 | -0.87 | 20.61 | 21.71 | 20.1573 | 2483834 |
| 1781044500 | 20.79 | 1.25 | 6.40 | 19.84 | 20.935 | 19.45 | 1909979 |
| 1780958100 | 19.54 | 0.02 | 0.10 | 19.85 | 20.0494 | 19.19 | 1893534 |
| 1780698900 | 19.52 | -0.62 | -3.08 | 19.94 | 19.94 | 19.24 | 2185775 |
| 1780612500 | 20.14 | 0.48 | 2.44 | 19.7 | 21.1 | 19.67 | 1833569 |
| 1780526100 | 19.66 | 0.31 | 1.60 | 19.34 | 19.69 | 19.19 | 1025668 |
| 1780439700 | 19.35 | -1.06 | -5.19 | 19.96 | 20.13 | 18.92 | 1764173 |
| 1780353300 | 20.41 | -0.63 | -2.99 | 20.73 | 20.865 | 20.03 | 1629103 |
| 1780094100 | 21.04 | 0.09 | 0.43 | 20.845 | 21.18 | 20.84 | 1653963 |
| 1780007700 | 20.95 | 0.74 | 3.66 | 20.1 | 21.05 | 19.6601 | 1309778 |
| 1779921300 | 20.21 | 0.83 | 4.28 | 19.62 | 20.34 | 19.575 | 1546112 |
| 1779834900 | 19.38 | 0.74 | 3.97 | 18.86 | 19.63 | 18.598671 | 2318714 |
| 1779489300 | 18.64 | -0.66 | -3.42 | 18.52 | 19.06 | 18.18 | 3498033 |
| 1779402900 | 19.3 | 0.47 | 2.50 | 18.55 | 19.33 | 18.35 | 1297934 |
| 1779316500 | 18.83 | 0.72 | 3.98 | 18.21 | 19.175 | 18.1119 | 1379757 |
| 1779230100 | 18.11 | -0.29 | -1.58 | 18.39 | 18.4 | 17.71 | 2122280 |
| 1779143700 | 18.4 | -0.22 | -1.18 | 18.62 | 19.11 | 18.23 | 1709327 |
| 1778884500 | 18.62 | -0.77 | -3.97 | 19.01 | 19.37 | 18.5 | 2154256 |
| 1778798100 | 19.39 | -0.41 | -2.07 | 19.97 | 20 | 18.88 | 1828226 |
| 1778711700 | 19.8 | 0.34 | 1.75 | 19.27 | 19.95 | 19.27 | 1257897 |
| 1778625300 | 19.46 | -0.21 | -1.07 | 19.76 | 19.9695 | 19.175 | 1792460 |
| 1778538900 | 19.67 | 0.05 | 0.25 | 19.69 | 20.55 | 19.43 | 1833888 |
| 1778279700 | 19.62 | -0.09 | -0.46 | 19.44 | 20.53 | 19.44 | 1946071 |
| 1778193300 | 19.71 | -0.7 | -3.43 | 20.4 | 20.41 | 19.19 | 1228503 |
| 1778106900 | 20.41 | 1.49 | 7.88 | 19.22 | 20.49 | 18.91 | 2198333 |
| 1778020500 | 18.92 | 0.25 | 1.34 | 18.99 | 19.4 | 18.33 | 2536242 |
| 1777934100 | 18.67 | 0.37 | 2.02 | 18.14 | 19.15 | 18.1 | 2481966 |
| 1777674900 | 18.3 | -0.42 | -2.24 | 18.7 | 18.81 | 18.21 | 1505408 |
| 1777588500 | 18.72 | 0.12 | 0.65 | 18.69 | 18.92 | 18.33 | 2866586 |
| 1777502100 | 18.6 | -1.46 | -7.28 | 19.6 | 20.17 | 18.23 | 3000064 |
| 1777415700 | 20.06 | 0.12 | 0.60 | 20 | 20.435 | 19.84 | 1082281 |
| 1777329300 | 19.94 | 0.07 | 0.35 | 19.76 | 20.36 | 19.76 | 1030358 |
| 1777070100 | 19.87 | 0.42 | 2.16 | 19.45 | 20.0454 | 19.27 | 1174261 |
| 1776983700 | 19.45 | -0.8 | -3.95 | 20.28 | 20.36 | 19.205 | 1220944 |
| 1776897300 | 20.25 | 0.12 | 0.60 | 20.28 | 20.57 | 20 | 1424934 |
| 1776810900 | 20.13 | -0.41 | -2.00 | 20.52 | 20.75 | 19.94 | 1026060 |
| 1776724500 | 20.54 | -0.03 | -0.15 | 20.76 | 20.875 | 20.09 | 737296 |
| 1776465300 | 20.57 | -0.14 | -0.68 | 21.13 | 21.37 | 20.54 | 1462120 |
| 1776378900 | 20.71 | -0.97 | -4.47 | 21.63 | 21.8 | 20.64 | 1515380 |
| 1776292500 | 21.68 | 1.52 | 7.54 | 20.24 | 21.71 | 20.2 | 1877503 |
| 1776206100 | 20.16 | 0.74 | 3.81 | 19.43 | 20.29 | 19.43 | 807209 |
| 1776119700 | 19.42 | 0.19 | 0.99 | 19.23 | 19.93 | 19.02 | 1107666 |
| 1775860500 | 19.23 | -0.06 | -0.31 | 19.68 | 19.68 | 18.96 | 1112392 |
| 1775774100 | 19.29 | -0.33 | -1.68 | 19.37 | 19.73 | 19.05 | 1431915 |
| 1775687700 | 19.62 | 0.21 | 1.08 | 19.91 | 19.91 | 19.26 | 1097656 |
| 1775601300 | 19.41 | 0.03 | 0.15 | 19.23 | 19.53 | 18.8 | 1193430 |
| 1775514900 | 19.38 | -1.27 | -6.15 | 20.6 | 20.8 | 19.22 | 1801002 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
