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 (%)
Apr 30, 2024 8.250 8.770 8.250 8.540 30,517 -0.06(-0.70%)
Apr 29, 2024 8.980 9.470 8.600 8.600 36,090 -0.60(-6.52%)
Apr 26, 2024 8.680 9.440 8.640 9.200 45,755 +0.69(+8.11%)
Apr 25, 2024 8.330 8.515 8.260 8.510 30,550 +0.15(+1.79%)
Apr 24, 2024 8.140 8.360 7.880 8.360 30,198 +0.07(+0.84%)
Apr 23, 2024 8.240 8.415 7.925 8.290 30,388 +0.25(+3.11%)
Apr 22, 2024 8.390 8.490 8.005 8.040 31,751 -0.65(-7.48%)
Apr 19, 2024 8.860 9.180 8.300 8.690 44,093 -0.24(-2.69%)
Apr 18, 2024 8.410 9.280 8.170 8.930 44,027 +0.57(+6.82%)
Apr 17, 2024 7.910 8.360 7.770 8.360 60,610 +0.57(+7.32%)
Apr 16, 2024 8.100 8.400 7.710 7.790 60,656 -0.26(-3.23%)
Apr 15, 2024 8.600 9.430 8.040 8.050 64,858 -0.35(-4.17%)
Apr 12, 2024 8.030 8.450 7.870 8.400 62,412 +0.58(+7.42%)
Apr 11, 2024 8.390 8.800 7.790 7.820 63,511 -0.09(-1.14%)
Apr 10, 2024 8.590 8.920 7.910 7.910 64,715 -0.29(-3.54%)
Apr 09, 2024 8.110 8.625 7.680 8.200 60,733 -0.20(-2.38%)
Apr 08, 2024 8.880 9.500 8.000 8.400 60,638 +0.22(+2.69%)
Apr 05, 2024 8.760 8.970 7.890 8.180 60,976 -0.47(-5.43%)
Apr 04, 2024 7.820 8.800 7.820 8.650 62,130 +0.93(+12.05%)
Apr 03, 2024 8.490 9.025 7.705 7.720 61,567 -0.81(-9.50%)
Apr 02, 2024 8.420 8.960 7.940 8.530 68,777 +0.48(+5.96%)
Apr 01, 2024 8.430 9.470 7.980 8.050 71,078 -0.70(-7.98%)
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%)
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.