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 (%)
May 24, 2024 6.850 7.010 5.950 6.460 4,508 -0.60(-8.50%)
May 23, 2024 7.000 7.100 6.890 7.060 4,343 +0.02(+0.28%)
May 22, 2024 6.940 7.600 6.940 7.040 7,733 -0.41(-5.50%)
May 21, 2024 7.160 7.480 7.080 7.450 6,732 -0.05(-0.67%)
May 20, 2024 7.320 7.900 7.200 7.500 6,098 +0.18(+2.46%)
May 17, 2024 7.200 7.490 7.200 7.320 2,529 +0.11(+1.53%)
May 16, 2024 7.180 7.250 6.980 7.210 7,157 +0.02(+0.28%)
May 15, 2024 7.510 7.510 7.150 7.190 4,702 -0.52(-6.74%)
May 14, 2024 7.630 7.730 7.580 7.710 7,336 -0.04(-0.52%)
May 13, 2024 7.970 7.970 7.660 7.750 6,312 -0.22(-2.76%)
May 10, 2024 7.830 8.040 7.680 7.970 30,816 +0.12(+1.53%)
May 09, 2024 8.209 8.209 7.500 7.850 30,719 -0.45(-5.42%)
May 08, 2024 8.060 8.300 7.950 8.300 30,328 +0.11(+1.34%)
May 07, 2024 7.920 8.190 7.860 8.190 31,486 +0.34(+4.33%)
May 06, 2024 8.130 8.130 7.790 7.850 7,629 -0.08(-1.01%)
May 03, 2024 8.180 8.780 7.830 7.930 32,733 -0.35(-4.23%)
May 02, 2024 8.690 8.690 8.060 8.280 30,652 -0.16(-1.90%)
May 01, 2024 8.790 9.090 8.340 8.440 33,658 -0.10(-1.17%)
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%)
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%)
Jan 02, 2024 11.78 11.78 11.00 11.03 14,522 +0.86(+8.46%)
Dec 29, 2023 10.94 11.15 10.00 10.17 51,185 -0.88(-7.96%)
Dec 28, 2023 11.03 11.05 11.03 11.05 200,861 +0.02(+0.18%)
Dec 27, 2023 11.03 11.03 11.03 11.03 1,887 -0.01(-0.12%)
Dec 26, 2023 11.09 11.09 11.04 11.04 2,131 -0.01(-0.06%)
Dec 22, 2023 11.04 11.05 11.04 11.05 26,800 +0.00(+0.00%)
Dec 20, 2023 11.05 45 -0.01(-0.09%)
Dec 19, 2023 11.12 11.12 11.03 11.06 214,459 +0.03(+0.27%)
Dec 18, 2023 11.03 11.14 11.03 11.03 5,338 +0.01(+0.09%)
Dec 15, 2023 11.02 11.06 11.02 11.02 19,512 +0.01(+0.09%)
Dec 14, 2023 11.01 11.01 11.01 11.01 731 +0.00(+0.00%)
Dec 13, 2023 11.01 11.01 11.01 11.01 100 +0.00(+0.00%)
Dec 05, 2023 11.01 6 +0.01(+0.09%)
Dec 04, 2023 11.00 11.00 11.00 11.00 50,000 +0.00(+0.00%)
Dec 01, 2023 11.01 11.01 11.00 11.00 11,003 -0.01(-0.09%)
Nov 30, 2023 11.01 11.01 11.01 11.01 2,101 +0.02(+0.18%)
Nov 29, 2023 10.99 10.99 10.99 10.99 25,103 +0.01(+0.09%)
Nov 27, 2023 10.98 2 +0.01(+0.09%)
Nov 24, 2023 10.98 10.98 10.97 10.97 202 +0.00(+0.00%)
Nov 22, 2023 10.97 10.97 10.97 10.97 104 -0.01(-0.09%)
Nov 21, 2023 10.98 10.98 10.98 10.98 50,002 +0.00(+0.00%)
Nov 15, 2023 10.98 2 +0.01(+0.09%)
Nov 14, 2023 10.97 10.97 10.97 10.97 37,795 -0.01(-0.09%)
Nov 13, 2023 10.98 10.98 10.98 10.98 3,238 +0.01(+0.09%)
Nov 10, 2023 10.96 10.97 10.96 10.97 599 +0.01(+0.09%)
Nov 07, 2023 10.96 2 -0.01(-0.09%)
Nov 06, 2023 10.97 10.97 10.97 10.97 30,316 +0.01(+0.09%)
Nov 01, 2023 10.96 4 +0.01(+0.09%)
Oct 24, 2023 10.95 33 +0.00(+0.00%)
Oct 23, 2023 10.95 10.97 10.95 10.95 23,330 +0.02(+0.18%)
Oct 16, 2023 10.93 2 -0.01(-0.09%)
Oct 13, 2023 10.92 10.94 10.92 10.94 7,124 +0.02(+0.18%)
Oct 12, 2023 10.92 10.93 10.92 10.92 268,778 +0.01(+0.09%)
Oct 10, 2023 10.91 0 +0.01(+0.09%)
Oct 06, 2023 10.90 74 +0.00(+0.00%)
Oct 05, 2023 10.91 10.92 10.90 10.90 210,720 -0.01(-0.09%)
Oct 04, 2023 10.93 10.93 10.90 10.91 1,154,257 -0.01(-0.09%)
Oct 02, 2023 10.92 1 -0.03(-0.27%)
Sep 29, 2023 10.94 10.95 10.94 10.95 3,143 +0.01(+0.09%)
Sep 28, 2023 10.94 10.94 10.94 10.94 315 +0.02(+0.18%)
Sep 27, 2023 10.92 10.92 10.92 10.92 49,067 +0.02(+0.18%)
Sep 26, 2023 10.93 10.93 10.90 10.90 152,114 -0.01(-0.09%)
Sep 21, 2023 10.91 117 -0.06(-0.55%)
Sep 19, 2023 10.97 4 -0.01(-0.09%)
Sep 18, 2023 11.35 11.35 10.89 10.98 33,387 +0.06(+0.55%)
Sep 15, 2023 10.92 10.92 10.92 10.92 950 +0.03(+0.28%)
Sep 14, 2023 10.89 10.89 10.89 10.89 8,926 +0.01(+0.09%)
Sep 12, 2023 10.88 51 -0.01(-0.09%)
Sep 11, 2023 10.89 10.89 10.88 10.89 625,347 +0.02(+0.18%)
Sep 08, 2023 10.88 10.88 10.87 10.87 10,217 -0.02(-0.18%)
Sep 07, 2023 10.88 10.89 10.87 10.89 213,766 +0.02(+0.18%)
Sep 06, 2023 10.88 10.88 10.87 10.87 2,461 +0.00(+0.00%)
Sep 05, 2023 10.87 10.87 10.87 10.87 116,780 +0.00(+0.00%)
Sep 01, 2023 10.87 10.87 10.86 10.87 294,840 +0.00(+0.00%)
Aug 31, 2023 10.87 10.87 10.87 10.87 100,100 +0.00(+0.00%)
Aug 30, 2023 10.87 10.88 10.86 10.87 274,897 +0.00(+0.00%)
Aug 29, 2023 10.87 10.87 10.87 10.87 5,000 +0.01(+0.09%)
Aug 24, 2023 10.86 0 +0.02(+0.18%)
Aug 23, 2023 10.84 10.84 10.84 10.84 3,801 +0.00(+0.00%)
Aug 21, 2023 10.84 255 +0.02(+0.18%)
Aug 18, 2023 10.82 10.82 10.82 10.82 606 -0.03(-0.28%)
Aug 17, 2023 10.82 10.85 10.82 10.85 221,386 +0.02(+0.18%)
Aug 16, 2023 10.83 10.83 10.83 10.83 10,685 +0.02(+0.19%)
Aug 15, 2023 10.81 10.82 10.81 10.81 30,422 +0.00(+0.00%)
Aug 14, 2023 10.81 10.81 10.81 10.81 4,699 +0.00(+0.00%)
Aug 11, 2023 10.81 10.81 10.81 10.81 1,504 +0.01(+0.09%)
Aug 09, 2023 10.80 0 +0.00(+0.00%)
Aug 08, 2023 10.80 10.80 10.80 10.80 2,188 +0.00(+0.00%)
Aug 07, 2023 10.81 10.81 10.80 10.80 549 +0.00(+0.00%)
Aug 04, 2023 10.80 10.80 10.80 10.80 1,148 +0.00(+0.00%)
Aug 03, 2023 11.35 11.77 10.80 10.80 27,320 -0.01(-0.09%)
Aug 02, 2023 11.69 11.78 10.81 10.81 16,379 +0.00(+0.00%)
Aug 01, 2023 10.82 10.82 10.81 10.81 310,127 -0.01(-0.09%)
Jul 31, 2023 10.80 10.82 10.80 10.82 1,014 +0.03(+0.28%)
Jul 27, 2023 10.79 602 -0.01(-0.09%)
Jul 25, 2023 10.80 5 +0.00(+0.00%)
Jul 24, 2023 10.80 10.81 10.80 10.80 2,145 +0.00(+0.00%)
Jul 21, 2023 10.80 10.95 10.79 10.80 229,507 +0.00(+0.00%)
Jul 20, 2023 10.76 11.84 10.76 10.80 12,917 +0.04(+0.37%)
Jul 19, 2023 10.80 10.80 10.76 10.76 1,507 -0.02(-0.14%)
Jul 18, 2023 11.00 11.09 10.76 10.78 36,119 +0.02(+0.14%)
Jul 13, 2023 10.76 2 -0.01(-0.09%)
Jul 12, 2023 10.76 10.77 10.76 10.77 20,533 +0.01(+0.09%)
Jul 11, 2023 10.75 10.76 10.75 10.76 2,498 +0.01(+0.09%)
Jul 10, 2023 10.75 10.77 10.75 10.75 319,460 +0.05(+0.47%)
Jul 06, 2023 10.70 2 -0.01(-0.10%)
Jun 29, 2023 10.71 2 +0.01(+0.10%)
Jun 28, 2023 10.70 10.90 10.70 10.70 154,531 -0.01(-0.09%)
Jun 26, 2023 10.71 4 +0.02(+0.19%)
Jun 23, 2023 10.69 10.69 10.69 10.69 5,889 +0.00(+0.00%)
Jun 22, 2023 10.69 10.69 10.69 10.69 5,337 -0.00(-0.00%)
Jun 21, 2023 10.71 10.71 10.69 10.69 5,512 +0.00(+0.00%)
Jun 20, 2023 10.73 10.73 10.69 10.69 1,307 +0.03(+0.28%)
Jun 16, 2023 10.66 10.66 10.66 10.66 15,529 +0.00(+0.00%)
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.