Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denali Capital Acquisition Corp. - Class A Ordinary Shares (NQ: DECA )

6.460 -0.600 (-8.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.720 9.300 7.720 8.748 91,893 +0.95(+12.15%)
Mar 27, 2024 7.860 8.282 7.520 7.800 80,248 -0.26(-3.23%)
Mar 26, 2024 8.930 8.960 7.800 8.060 102,017 -0.46(-5.40%)
Mar 25, 2024 8.440 8.915 8.050 8.520 102,005 +0.03(+0.35%)
Mar 22, 2024 8.120 8.770 7.505 8.490 100,360 +0.09(+1.07%)
Mar 21, 2024 8.740 9.470 8.020 8.400 102,277 -0.58(-6.51%)
Mar 20, 2024 7.610 9.050 7.244 8.985 100,535 +0.92(+11.48%)
Mar 19, 2024 6.690 8.750 6.500 8.060 110,292 +1.32(+19.56%)
Mar 18, 2024 6.490 6.890 6.160 6.742 67,963 +0.14(+2.14%)
Mar 15, 2024 5.970 6.700 5.675 6.600 60,743 +0.55(+9.09%)
Mar 14, 2024 5.920 6.150 5.700 6.050 54,714 +0.03(+0.50%)
Mar 13, 2024 5.690 6.450 5.550 6.020 50,177 +0.03(+0.50%)
Mar 12, 2024 5.490 6.310 5.410 5.990 56,892 +0.29(+5.09%)
Mar 11, 2024 5.320 5.800 5.050 5.700 50,423 +0.32(+5.95%)
Mar 08, 2024 5.280 5.540 4.880 5.380 52,598 -0.04(-0.74%)
Mar 07, 2024 6.260 6.450 4.700 5.420 51,619 -1.09(-16.74%)
Mar 06, 2024 6.180 6.900 6.180 6.510 37,287 +0.41(+6.72%)
Mar 05, 2024 5.600 6.510 5.600 6.100 30,895 +0.35(+6.09%)
Mar 04, 2024 5.700 5.900 5.500 5.750 30,499 +0.03(+0.52%)
Mar 01, 2024 5.920 5.950 5.590 5.720 30,289 +0.07(+1.24%)
Feb 29, 2024 5.380 6.130 5.380 5.650 31,609 +0.50(+9.71%)
Feb 28, 2024 5.310 5.483 5.150 5.150 3,771 -0.15(-2.83%)
Feb 27, 2024 5.250 6.000 5.100 5.300 21,141 +0.30(+6.00%)
Feb 26, 2024 5.390 5.890 5.000 5.000 7,385 +0.13(+2.67%)
Feb 23, 2024 4.780 5.950 4.780 4.870 24,770 -0.09(-1.81%)
Feb 22, 2024 4.700 5.010 4.700 4.960 5,978 +0.27(+5.76%)
Feb 21, 2024 4.550 4.690 4.510 4.690 4,407 -0.14(-2.81%)
Feb 20, 2024 4.540 4.890 4.500 4.826 3,242 +0.50(+11.45%)
Feb 16, 2024 4.550 4.570 4.330 4.330 2,122 -0.15(-3.35%)
Feb 15, 2024 4.160 5.010 4.160 4.480 3,572 -0.02(-0.44%)
Feb 14, 2024 4.745 4.757 4.050 4.500 4,007 -0.28(-5.86%)
Feb 13, 2024 4.500 4.825 4.500 4.780 647 +0.02(+0.31%)
Feb 12, 2024 4.700 4.850 4.520 4.765 5,112 +0.26(+5.89%)
Feb 09, 2024 4.900 4.904 4.480 4.500 5,867 -0.51(-10.18%)
Feb 08, 2024 5.080 5.080 4.756 5.010 1,422 +0.26(+5.47%)
Feb 07, 2024 4.970 5.000 4.500 4.750 3,282 +0.28(+6.26%)
Feb 06, 2024 4.630 4.680 4.465 4.470 3,397 -0.21(-4.49%)
Feb 05, 2024 4.680 4.700 4.680 4.680 434 -0.01(-0.21%)
Feb 02, 2024 4.690 4.690 4.690 4.690 228 +0.05(+1.08%)
Feb 01, 2024 4.530 4.640 4.500 4.640 4,110 +0.14(+3.11%)
Jan 31, 2024 4.350 4.693 4.230 4.500 2,711 -0.15(-3.23%)
Jan 30, 2024 4.710 5.150 4.550 4.650 5,481 -0.19(-3.93%)
Jan 29, 2024 4.930 5.400 4.840 4.840 11,608 -0.46(-8.68%)
Jan 26, 2024 4.970 5.500 4.320 5.300 13,853 +0.33(+6.64%)
Jan 25, 2024 5.300 5.300 4.970 4.970 1,299 +0.00(+0.03%)
Jan 24, 2024 5.130 5.490 4.650 4.969 11,022 -0.51(-9.33%)
Jan 23, 2024 5.340 5.600 5.070 5.480 14,182 +0.20(+3.79%)
Jan 22, 2024 5.930 5.950 5.000 5.280 7,343 -0.44(-7.69%)
Jan 19, 2024 5.590 5.900 5.500 5.720 3,652 +0.07(+1.24%)
Jan 18, 2024 6.000 6.180 5.500 5.650 28,939 -0.23(-3.91%)
Jan 17, 2024 6.000 6.300 5.690 5.880 30,353 -0.11(-1.83%)
Jan 16, 2024 5.920 6.490 5.500 5.990 13,227 +0.07(+1.18%)
Jan 12, 2024 5.850 6.300 5.560 5.920 11,011 +0.16(+2.78%)
Jan 11, 2024 6.400 6.400 5.430 5.760 18,808 -0.40(-6.49%)
Jan 10, 2024 6.750 6.980 5.910 6.160 107,374 -0.87(-12.38%)
Jan 09, 2024 10.62 10.62 6.850 7.030 98,359 -3.83(-35.27%)
Jan 08, 2024 11.82 11.99 10.48 10.86 8,730 -1.15(-9.58%)
Jan 05, 2024 10.00 14.10 10.00 12.01 17,765 +1.64(+15.81%)
Jan 04, 2024 11.00 11.19 10.37 10.37 97,697 -0.73(-6.58%)
Jan 03, 2024 11.14 11.14 11.06 11.10 2,404 +0.07(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.