NasdaqGM - Delayed Quote USD

Denali Capital Acquisition Corp. (DECA)

Compare
11.51 0.00 (0.00%)
At close: October 4 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 14, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 11, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 10, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 9, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 8, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 7, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 4, 2024 11.51 11.51 11.51 11.51 11.51 1,000
Oct 3, 2024 11.57 11.57 11.57 11.57 11.57 -
Oct 2, 2024 11.49 11.57 11.49 11.57 11.57 2,300
Oct 1, 2024 11.56 11.59 11.43 11.44 11.44 1,600
Sep 30, 2024 11.48 11.59 11.48 11.59 11.59 400
Sep 27, 2024 11.53 11.53 11.53 11.53 11.53 -
Sep 26, 2024 11.43 11.59 11.43 11.53 11.53 2,600
Sep 25, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 24, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 23, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 20, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 19, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 18, 2024 11.43 11.89 11.42 11.44 11.44 4,900
Sep 17, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 16, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 13, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 12, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 11, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 10, 2024 11.51 11.51 11.51 11.51 11.51 800
Sep 9, 2024 11.53 11.53 11.53 11.53 11.53 100
Sep 6, 2024 11.53 11.53 11.53 11.53 11.53 -
Sep 5, 2024 11.51 11.53 11.49 11.53 11.53 3,000
Sep 4, 2024 11.51 11.53 11.47 11.53 11.53 9,200
Sep 3, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 30, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 29, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 28, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 27, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 26, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 23, 2024 11.48 11.48 11.48 11.48 11.48 5,000
Aug 22, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 21, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 20, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 19, 2024 11.41 11.48 11.41 11.48 11.48 700
Aug 16, 2024 11.51 11.51 11.51 11.51 11.51 100
Aug 15, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 14, 2024 11.37 11.51 11.37 11.51 11.51 13,900
Aug 13, 2024 11.45 11.45 11.45 11.45 11.45 -
Aug 12, 2024 11.45 11.45 11.45 11.45 11.45 -
Aug 9, 2024 11.45 11.45 11.45 11.45 11.45 35,300
Aug 8, 2024 11.45 11.45 11.45 11.45 11.45 -
Aug 7, 2024 11.45 11.45 11.45 11.45 11.45 25,000
Aug 6, 2024 11.43 11.45 11.43 11.45 11.45 1,100
Aug 5, 2024 11.45 11.45 11.45 11.45 11.45 200
Aug 2, 2024 11.37 11.37 11.37 11.37 11.37 -
Aug 1, 2024 11.37 11.37 11.37 11.37 11.37 -
Jul 31, 2024 11.37 11.37 11.37 11.37 11.37 -
Jul 30, 2024 11.36 11.37 11.36 11.37 11.37 300
Jul 29, 2024 11.51 11.51 11.51 11.51 11.51 100
Jul 26, 2024 11.35 11.35 11.35 11.35 11.35 -
Jul 25, 2024 11.35 11.35 11.35 11.35 11.35 -
Jul 24, 2024 11.35 11.35 11.35 11.35 11.35 -
Jul 23, 2024 11.35 11.35 11.35 11.35 11.35 400
Jul 22, 2024 11.35 11.35 11.35 11.35 11.35 400
Jul 19, 2024 11.35 11.35 11.35 11.35 11.35 300
Jul 18, 2024 11.47 11.47 11.47 11.47 11.47 -
Jul 17, 2024 11.47 11.47 11.47 11.47 11.47 -
Jul 16, 2024 11.48 11.48 11.46 11.47 11.47 14,900
Jul 15, 2024 11.50 11.65 11.48 11.48 11.48 14,700
Jul 12, 2024 11.45 11.50 11.34 11.50 11.50 32,700
Jul 11, 2024 11.43 11.50 11.34 11.50 11.50 18,200
Jul 10, 2024 11.37 11.45 11.30 11.45 11.45 8,800
Jul 9, 2024 11.45 11.45 11.30 11.42 11.42 1,600
Jul 8, 2024 11.35 11.45 11.35 11.45 11.45 1,100
Jul 5, 2024 11.12 11.45 11.12 11.45 11.45 5,300
Jul 3, 2024 11.33 11.43 11.33 11.36 11.36 103,800
Jul 2, 2024 11.30 11.37 11.05 11.35 11.35 15,800
Jul 1, 2024 11.26 11.41 11.26 11.37 11.37 19,000
Jun 28, 2024 11.22 11.40 11.11 11.19 11.19 30,400
Jun 27, 2024 8.29 11.72 7.55 11.39 11.39 210,600
Jun 26, 2024 8.73 8.84 7.75 7.75 7.75 3,800
Jun 25, 2024 8.31 8.92 8.09 8.70 8.70 6,200
Jun 24, 2024 9.20 9.20 7.82 7.99 7.99 10,400
Jun 21, 2024 7.52 8.90 7.52 8.16 8.16 18,300
Jun 20, 2024 7.10 8.61 7.09 8.00 8.00 91,200
Jun 18, 2024 6.22 6.22 6.21 6.21 6.21 45,100
Jun 17, 2024 6.03 6.69 6.03 6.14 6.14 4,100
Jun 14, 2024 6.50 6.90 5.09 5.91 5.91 17,900
Jun 13, 2024 6.70 6.83 6.13 6.13 6.13 5,200
Jun 12, 2024 7.02 7.25 6.41 7.00 7.00 29,400
Jun 11, 2024 6.88 7.98 6.57 7.38 7.38 125,800
Jun 10, 2024 7.00 7.00 7.00 7.00 7.00 -
Jun 7, 2024 7.42 7.99 6.40 7.00 7.00 11,800
Jun 6, 2024 7.36 7.36 6.46 6.46 6.46 2,000
Jun 5, 2024 6.50 7.62 5.99 6.70 6.70 24,900
Jun 4, 2024 6.19 6.30 6.19 6.30 6.30 1,200
Jun 3, 2024 6.42 6.89 5.54 5.95 5.95 23,100
May 31, 2024 6.02 7.90 5.96 6.06 6.06 45,500
May 30, 2024 5.40 5.96 5.32 5.96 5.96 12,600
May 29, 2024 5.76 6.00 5.50 5.50 5.50 3,100
May 28, 2024 6.26 6.68 5.61 5.76 5.76 1,800
May 24, 2024 6.85 7.01 5.95 6.46 6.46 4,500
May 23, 2024 7.00 7.10 6.89 7.06 7.06 4,300
May 22, 2024 6.94 7.60 6.94 7.04 7.04 7,700
May 21, 2024 7.16 7.48 7.08 7.45 7.45 6,700
May 20, 2024 7.32 7.90 7.20 7.50 7.50 6,100
May 17, 2024 7.20 7.49 7.20 7.32 7.32 2,500
May 16, 2024 7.18 7.25 6.98 7.21 7.21 7,200
May 15, 2024 7.51 7.51 7.15 7.19 7.19 4,700
May 14, 2024 7.63 7.73 7.58 7.71 7.71 7,300
May 13, 2024 7.97 7.97 7.66 7.75 7.75 6,300
May 10, 2024 7.83 8.04 7.68 7.97 7.97 30,800
May 9, 2024 8.21 8.21 7.50 7.85 7.85 30,700
May 8, 2024 8.06 8.30 7.95 8.30 8.30 30,300
May 7, 2024 7.92 8.19 7.86 8.19 8.19 31,500
May 6, 2024 8.13 8.13 7.79 7.85 7.85 7,600
May 3, 2024 8.18 8.78 7.83 7.93 7.93 32,700
May 2, 2024 8.69 8.69 8.06 8.28 8.28 30,700
May 1, 2024 8.79 9.09 8.34 8.44 8.44 33,700
Apr 30, 2024 8.25 8.77 8.25 8.54 8.54 30,500
Apr 29, 2024 8.98 9.47 8.60 8.60 8.60 36,100
Apr 26, 2024 8.68 9.44 8.64 9.20 9.20 45,800
Apr 25, 2024 8.33 8.52 8.26 8.51 8.51 30,600
Apr 24, 2024 8.14 8.36 7.88 8.36 8.36 30,200
Apr 23, 2024 8.24 8.41 7.93 8.29 8.29 30,400
Apr 22, 2024 8.39 8.49 8.01 8.04 8.04 31,800
Apr 19, 2024 8.86 9.18 8.30 8.69 8.69 44,100
Apr 18, 2024 8.41 9.28 8.17 8.93 8.93 44,000
Apr 17, 2024 7.91 8.36 7.77 8.36 8.36 60,600
Apr 16, 2024 8.10 8.40 7.71 7.79 7.79 60,700
Apr 15, 2024 8.60 9.43 8.04 8.05 8.05 64,900
Apr 12, 2024 8.03 8.45 7.87 8.40 8.40 62,400
Apr 11, 2024 8.39 8.80 7.79 7.82 7.82 63,500
Apr 10, 2024 8.59 8.92 7.91 7.91 7.91 64,700
Apr 9, 2024 8.11 8.63 7.68 8.20 8.20 60,700
Apr 8, 2024 8.88 9.50 8.00 8.40 8.40 60,600
Apr 5, 2024 8.76 8.97 7.89 8.18 8.18 61,000
Apr 4, 2024 7.82 8.80 7.82 8.65 8.65 62,100
Apr 3, 2024 8.49 9.02 7.70 7.72 7.72 61,600
Apr 2, 2024 8.42 8.96 7.94 8.53 8.53 68,800
Apr 1, 2024 8.43 9.47 7.98 8.05 8.05 71,100
Mar 28, 2024 7.72 9.30 7.72 8.75 8.75 91,900
Mar 27, 2024 7.86 8.28 7.52 7.80 7.80 80,200
Mar 26, 2024 8.93 8.96 7.80 8.06 8.06 102,000
Mar 25, 2024 8.44 8.91 8.05 8.52 8.52 102,000
Mar 22, 2024 8.12 8.77 7.51 8.49 8.49 100,400
Mar 21, 2024 8.74 9.47 8.02 8.40 8.40 102,300
Mar 20, 2024 7.61 9.05 7.24 8.98 8.98 100,500
Mar 19, 2024 6.69 8.75 6.50 8.06 8.06 110,300
Mar 18, 2024 6.49 6.89 6.16 6.74 6.74 68,000
Mar 15, 2024 5.97 6.70 5.68 6.60 6.60 60,700
Mar 14, 2024 5.92 6.15 5.70 6.05 6.05 54,700
Mar 13, 2024 5.69 6.45 5.55 6.02 6.02 50,200
Mar 12, 2024 5.49 6.31 5.41 5.99 5.99 56,900
Mar 11, 2024 5.32 5.80 5.05 5.70 5.70 50,400
Mar 8, 2024 5.28 5.54 4.88 5.38 5.38 52,600
Mar 7, 2024 6.26 6.45 4.70 5.42 5.42 51,600
Mar 6, 2024 6.18 6.90 6.18 6.51 6.51 37,300
Mar 5, 2024 5.60 6.51 5.60 6.10 6.10 30,900
Mar 4, 2024 5.70 5.90 5.50 5.75 5.75 30,500
Mar 1, 2024 5.92 5.95 5.59 5.72 5.72 30,200
Feb 29, 2024 5.38 6.13 5.38 5.65 5.65 31,600
Feb 28, 2024 5.31 5.48 5.15 5.15 5.15 3,800
Feb 27, 2024 5.25 6.00 5.10 5.30 5.30 21,700
Feb 26, 2024 5.39 5.89 5.00 5.00 5.00 7,400
Feb 23, 2024 4.78 5.95 4.78 4.87 4.87 24,800
Feb 22, 2024 4.70 5.01 4.70 4.96 4.96 6,000
Feb 21, 2024 4.55 4.69 4.51 4.69 4.69 4,400
Feb 20, 2024 4.54 4.89 4.50 4.83 4.83 3,100
Feb 16, 2024 4.55 4.57 4.33 4.33 4.33 2,100
Feb 15, 2024 4.16 5.01 4.16 4.48 4.48 3,600
Feb 14, 2024 4.74 4.76 4.05 4.50 4.50 4,000
Feb 13, 2024 4.50 4.82 4.50 4.78 4.78 600
Feb 12, 2024 4.70 4.85 4.52 4.76 4.76 5,100
Feb 9, 2024 4.90 4.90 4.48 4.50 4.50 5,900
Feb 8, 2024 5.08 5.08 4.76 5.01 5.01 1,400
Feb 7, 2024 4.97 5.00 4.50 4.75 4.75 3,300
Feb 6, 2024 4.63 4.68 4.47 4.47 4.47 3,400
Feb 5, 2024 4.68 4.70 4.68 4.68 4.68 400
Feb 2, 2024 4.69 4.69 4.69 4.69 4.69 200
Feb 1, 2024 4.53 4.64 4.50 4.64 4.64 4,100
Jan 31, 2024 4.35 4.69 4.23 4.50 4.50 2,700
Jan 30, 2024 4.71 5.15 4.55 4.65 4.65 5,500
Jan 29, 2024 4.93 5.40 4.84 4.84 4.84 11,600
Jan 26, 2024 4.97 5.50 4.32 5.30 5.30 13,900
Jan 25, 2024 5.30 5.30 4.97 4.97 4.97 1,300
Jan 24, 2024 5.13 5.49 4.65 4.97 4.97 11,000
Jan 23, 2024 5.34 5.60 5.07 5.48 5.48 14,200
Jan 22, 2024 5.93 5.95 5.00 5.28 5.28 7,300
Jan 19, 2024 5.59 5.90 5.50 5.72 5.72 3,700
Jan 18, 2024 6.00 6.18 5.50 5.65 5.65 28,900
Jan 17, 2024 6.00 6.30 5.69 5.88 5.88 30,400
Jan 16, 2024 5.92 6.49 5.50 5.99 5.99 13,200
Jan 12, 2024 5.85 6.30 5.56 5.92 5.92 11,000
Jan 11, 2024 6.40 6.40 5.43 5.76 5.76 18,800
Jan 10, 2024 6.75 6.98 5.91 6.16 6.16 107,400
Jan 9, 2024 10.62 10.62 6.85 7.03 7.03 98,400
Jan 8, 2024 11.82 11.99 10.48 10.86 10.86 8,700
Jan 5, 2024 10.00 14.10 10.00 12.01 12.01 17,700
Jan 4, 2024 11.00 11.19 10.37 10.37 10.37 97,700
Jan 3, 2024 11.14 11.14 11.06 11.10 11.10 2,400
Jan 2, 2024 11.78 11.78 11.00 11.03 11.03 14,500
Dec 29, 2023 10.94 11.15 10.00 10.17 10.17 51,200
Dec 28, 2023 11.03 11.05 11.03 11.05 11.05 200,900
Dec 27, 2023 11.03 11.03 11.03 11.03 11.03 1,900
Dec 26, 2023 11.09 11.09 11.04 11.04 11.04 2,100
Dec 22, 2023 11.04 11.05 11.04 11.05 11.05 26,800
Dec 21, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 20, 2023 11.05 11.05 11.05 11.05 11.05 134,300
Dec 19, 2023 11.12 11.12 11.03 11.06 11.06 214,500
Dec 18, 2023 11.03 11.14 11.03 11.03 11.03 5,300
Dec 15, 2023 11.02 11.06 11.02 11.02 11.02 19,500
Dec 14, 2023 11.01 11.01 11.01 11.01 11.01 700
Dec 13, 2023 11.01 11.01 11.01 11.01 11.01 100
Dec 12, 2023 11.01 11.01 11.01 11.01 11.01 -
Dec 11, 2023 11.01 11.01 11.01 11.01 11.01 -
Dec 8, 2023 11.01 11.01 11.01 11.01 11.01 -
Dec 7, 2023 11.01 11.01 11.01 11.01 11.01 -
Dec 6, 2023 11.01 11.01 11.01 11.01 11.01 -
Dec 5, 2023 11.00 11.01 11.00 11.01 11.01 15,200
Dec 4, 2023 11.00 11.00 11.00 11.00 11.00 50,000
Dec 1, 2023 11.01 11.01 11.00 11.00 11.00 11,000
Nov 30, 2023 11.01 11.01 11.01 11.01 11.01 2,100
Nov 29, 2023 10.99 10.99 10.99 10.99 10.99 25,100
Nov 28, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 27, 2023 10.98 10.98 10.98 10.98 10.98 100
Nov 24, 2023 10.98 10.98 10.97 10.97 10.97 200
Nov 22, 2023 10.97 10.97 10.97 10.97 10.97 100
Nov 21, 2023 10.98 10.98 10.98 10.98 10.98 50,000
Nov 20, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 17, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 16, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 15, 2023 10.98 10.98 10.98 10.98 10.98 100
Nov 14, 2023 10.97 10.97 10.97 10.97 10.97 37,800
Nov 13, 2023 10.98 10.98 10.98 10.98 10.98 3,200
Nov 10, 2023 10.96 10.97 10.96 10.97 10.97 600
Nov 9, 2023 10.96 10.96 10.96 10.96 10.96 -
Nov 8, 2023 10.96 10.96 10.96 10.96 10.96 -
Nov 7, 2023 10.97 10.97 10.96 10.96 10.96 102,100
Nov 6, 2023 10.97 10.97 10.97 10.97 10.97 30,300
Nov 3, 2023 10.96 10.96 10.96 10.96 10.96 -
Nov 2, 2023 10.96 10.96 10.96 10.96 10.96 -
Nov 1, 2023 10.96 10.96 10.96 10.96 10.96 48,200
Oct 31, 2023 10.95 10.95 10.95 10.95 10.95 -
Oct 30, 2023 10.95 10.95 10.95 10.95 10.95 -
Oct 27, 2023 10.95 10.95 10.95 10.95 10.95 -
Oct 26, 2023 10.95 10.95 10.95 10.95 10.95 -
Oct 25, 2023 10.95 10.95 10.95 10.95 10.95 -
Oct 24, 2023 10.95 10.95 10.95 10.95 10.95 100
Oct 23, 2023 10.95 10.97 10.95 10.95 10.95 23,300
Oct 20, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 19, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 18, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 17, 2023 10.93 10.93 10.93 10.93 10.93 -