Stock Quote

Dice Therapeutics Inc (NQ: DICE )

31.20 +0.98 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 30.12 31.45 30.12 31.20 338,648 +0.98(+3.24%)
Feb 02, 2023 31.74 32.35 29.76 30.22 354,860 -1.57(-4.94%)
Feb 01, 2023 31.48 32.21 30.88 31.79 295,226 +0.02(+0.06%)
Jan 31, 2023 31.97 32.72 31.43 31.77 244,863 -0.35(-1.09%)
Jan 30, 2023 32.05 33.22 32.05 32.12 351,458 -0.19(-0.59%)
Jan 27, 2023 31.79 33.05 31.48 32.31 269,240 +0.50(+1.57%)
Jan 26, 2023 31.91 32.69 31.18 31.81 439,275 -0.07(-0.22%)
Jan 25, 2023 31.32 32.32 30.83 31.88 424,601 +0.54(+1.72%)
Jan 24, 2023 30.43 31.50 30.07 31.34 266,623 +0.77(+2.52%)
Jan 23, 2023 30.32 31.51 29.52 30.57 238,681 +0.16(+0.53%)
Jan 20, 2023 30.94 30.94 29.55 30.41 260,151 -0.11(-0.36%)
Jan 19, 2023 29.40 30.80 29.01 30.52 453,098 +1.15(+3.92%)
Jan 18, 2023 29.87 29.96 29.11 29.37 271,320 -0.25(-0.84%)
Jan 17, 2023 29.44 31.09 28.62 29.62 328,426 +0.16(+0.54%)
Jan 13, 2023 29.88 30.22 28.50 29.46 422,532 -0.52(-1.73%)
Jan 12, 2023 29.48 30.45 28.56 29.98 753,179 +0.47(+1.59%)
Jan 11, 2023 29.51 30.47 29.05 29.51 282,031 -0.49(-1.63%)
Jan 10, 2023 29.98 30.68 29.61 30.00 272,652 +0.06(+0.20%)
Jan 09, 2023 31.11 31.27 29.46 29.94 340,851 -1.00(-3.23%)
Jan 06, 2023 31.14 31.75 30.41 30.94 378,682 -0.08(-0.26%)
Jan 05, 2023 31.94 32.85 30.85 31.02 340,614 -1.26(-3.90%)
Jan 04, 2023 31.52 32.43 30.84 32.28 324,245 +0.95(+3.03%)
Jan 03, 2023 31.50 31.98 29.73 31.33 290,887 +0.13(+0.42%)
Dec 30, 2022 30.91 31.29 29.58 31.20 464,267 +0.04(+0.13%)
Dec 29, 2022 31.22 32.01 30.57 31.16 574,149 +0.30(+0.97%)
Dec 28, 2022 31.41 31.72 30.36 30.86 259,936 -0.42(-1.34%)
Dec 27, 2022 31.74 32.32 31.08 31.28 251,457 -0.49(-1.54%)
Dec 23, 2022 32.01 32.07 30.93 31.77 281,537 -0.33(-1.03%)
Dec 22, 2022 31.79 32.28 30.99 32.10 275,130 +0.24(+0.75%)
Dec 21, 2022 31.26 32.41 30.68 31.86 578,370 +0.79(+2.54%)
Dec 20, 2022 30.83 31.57 30.30 31.07 482,931 +0.42(+1.37%)
Dec 19, 2022 32.65 33.17 29.28 30.65 453,238 -1.98(-6.07%)
Dec 16, 2022 33.59 35.06 31.96 32.63 1,992,569 -1.22(-3.60%)
Dec 15, 2022 33.64 34.86 33.24 33.85 378,371 -0.09(-0.27%)
Dec 14, 2022 34.28 34.28 32.51 33.94 382,635 +0.10(+0.30%)
Dec 13, 2022 33.78 34.60 32.24 33.84 734,974 +0.85(+2.58%)
Dec 12, 2022 32.88 33.87 32.23 32.99 260,181 +0.60(+1.85%)
Dec 09, 2022 32.53 33.34 31.57 32.39 332,911 -0.14(-0.43%)
Dec 08, 2022 33.21 33.45 31.68 32.53 287,508 -0.50(-1.51%)
Dec 07, 2022 33.51 33.88 32.81 33.03 276,448 -0.50(-1.49%)
Dec 06, 2022 34.36 35.11 32.86 33.53 359,709 -0.98(-2.84%)
Dec 05, 2022 36.95 37.18 34.42 34.51 324,911 -1.97(-5.40%)
Dec 02, 2022 35.45 37.07 35.27 36.48 348,777 +0.56(+1.56%)
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.