Stock Quote

Dice Therapeutics Inc (NQ: DICE )

28.65 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.00 30.64 28.57 28.65 639,633 -0.03(-0.10%)
Mar 30, 2023 29.41 29.75 27.67 28.68 686,894 -0.68(-2.32%)
Mar 29, 2023 29.76 30.06 29.09 29.36 566,074 -0.14(-0.47%)
Mar 28, 2023 28.49 30.23 28.49 29.50 931,561 +2.04(+7.43%)
Mar 27, 2023 26.97 27.79 26.93 27.46 449,054 +0.25(+0.92%)
Mar 24, 2023 26.76 27.39 26.19 27.21 638,346 +0.41(+1.53%)
Mar 23, 2023 26.14 27.50 26.14 26.80 632,139 +0.75(+2.88%)
Mar 22, 2023 26.46 27.40 25.95 26.05 594,165 -0.51(-1.92%)
Mar 21, 2023 26.73 28.26 26.41 26.56 622,826 +0.26(+0.99%)
Mar 20, 2023 28.44 28.44 25.95 26.30 1,072,386 -2.52(-8.74%)
Mar 17, 2023 29.05 29.43 27.82 28.82 858,865 -0.69(-2.34%)
Mar 16, 2023 26.77 29.79 26.62 29.51 669,676 +1.88(+6.80%)
Mar 15, 2023 27.99 28.92 26.88 27.63 488,649 -0.78(-2.75%)
Mar 14, 2023 28.20 29.09 27.54 28.41 468,987 +0.96(+3.50%)
Mar 13, 2023 25.70 27.62 25.70 27.45 449,739 +1.29(+4.93%)
Mar 10, 2023 26.66 27.24 25.75 26.16 725,155 -0.68(-2.53%)
Mar 09, 2023 29.02 29.50 26.08 26.84 1,117,988 -2.25(-7.73%)
Mar 08, 2023 28.51 30.27 28.51 29.09 1,093,369 +0.58(+2.03%)
Mar 07, 2023 31.00 33.06 27.42 28.51 1,601,366 -2.96(-9.41%)
Mar 06, 2023 31.55 31.99 29.90 31.47 360,548 -0.16(-0.51%)
Mar 03, 2023 30.95 32.32 29.79 31.63 308,446 +0.63(+2.03%)
Mar 02, 2023 31.27 31.32 30.60 31.00 207,534 -0.43(-1.37%)
Mar 01, 2023 30.40 32.00 30.04 31.43 614,686 +1.59(+5.33%)
Feb 28, 2023 29.79 30.34 29.17 29.84 397,784 -0.06(-0.20%)
Feb 27, 2023 29.37 30.22 28.88 29.90 279,007 +0.56(+1.91%)
Feb 24, 2023 29.69 30.35 28.77 29.34 338,089 -0.68(-2.27%)
Feb 23, 2023 29.28 30.78 29.28 30.02 514,890 +0.79(+2.70%)
Feb 22, 2023 29.46 30.08 28.43 29.23 551,133 -0.24(-0.81%)
Feb 21, 2023 29.54 30.37 29.18 29.47 618,607 -0.32(-1.07%)
Feb 17, 2023 29.54 30.29 29.23 29.79 504,667 +0.50(+1.71%)
Feb 16, 2023 29.99 30.25 29.03 29.29 414,636 -0.83(-2.76%)
Feb 15, 2023 29.25 30.22 28.77 30.12 485,320 +0.74(+2.52%)
Feb 14, 2023 28.80 29.77 28.60 29.38 306,692 +0.50(+1.73%)
Feb 13, 2023 27.98 29.05 27.55 28.88 373,019 +0.82(+2.92%)
Feb 10, 2023 28.68 28.99 28.03 28.06 239,782 -0.74(-2.57%)
Feb 09, 2023 29.38 29.89 28.16 28.80 363,609 -0.51(-1.74%)
Feb 08, 2023 29.47 29.74 29.11 29.31 229,397 -0.52(-1.74%)
Feb 07, 2023 31.32 31.74 29.22 29.83 321,704 -1.40(-4.48%)
Feb 06, 2023 31.29 31.66 30.25 31.23 264,962 +0.03(+0.10%)
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%)
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.