Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DICE Therapeutics, Inc. (DICE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
32.31+0.50 (+1.57%)
At close: 04:00PM EST
32.59 +0.28 (+0.87%)
After hours: 07:44PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202331.7933.0531.4832.3132.31269,200
Jan 26, 202331.9132.6931.1831.8131.81439,300
Jan 25, 202331.3232.3230.8331.8831.88424,600
Jan 24, 202330.4331.5030.0731.3431.34266,600
Jan 23, 202330.3231.5129.5230.5730.57238,700
Jan 20, 202330.9430.9429.5530.4130.41260,200
Jan 19, 202329.4030.8029.0130.5230.52453,100
Jan 18, 202329.8729.9629.1129.3729.37271,300
Jan 17, 202329.4431.0928.6229.6229.62328,400
Jan 13, 202329.8830.2228.5029.4629.46422,500
Jan 12, 202329.4830.4528.5629.9829.98753,200
Jan 11, 202329.5130.4729.0529.5129.51282,000
Jan 10, 202329.9830.6829.6130.0030.00272,700
Jan 09, 202331.1131.2729.4629.9429.94340,900
Jan 06, 202331.1431.7530.4130.9430.94378,700
Jan 05, 202331.9432.8530.8531.0231.02340,600
Jan 04, 202331.5232.4330.8432.2832.28324,200
Jan 03, 202331.5031.9829.7331.3331.33290,900
Dec 30, 202230.9131.2929.5831.2031.20464,300
Dec 29, 202231.2232.0130.5731.1631.16574,100
Dec 28, 202231.4131.7230.3630.8630.86259,900
Dec 27, 202231.7432.3231.0831.2831.28251,500
Dec 23, 202232.0132.0730.9331.7731.77281,500
Dec 22, 202231.7932.2830.9932.1032.10275,100
Dec 21, 202231.2632.4130.6731.8631.86578,400
Dec 20, 202230.8331.5730.3031.0731.07482,900
Dec 19, 202232.6533.1729.2830.6530.65453,200
Dec 16, 202233.5935.0631.9632.6332.631,992,600
Dec 15, 202233.6434.8633.2433.8533.85378,300
Dec 14, 202234.2834.2832.5133.9433.94382,600
Dec 13, 202233.7834.6032.2433.8433.84735,000
Dec 12, 202232.8833.8732.2332.9932.99260,200
Dec 09, 202232.5333.3431.5732.3932.39332,900
Dec 08, 202233.2133.4531.6832.5332.53287,500
Dec 07, 202233.5133.8832.8133.0333.03276,400
Dec 06, 202234.3635.1132.8633.5333.53359,700
Dec 05, 202236.9537.1834.4234.5134.51324,900
Dec 02, 202235.4537.0735.2736.4836.48348,600
Dec 01, 202234.7436.0234.5135.9235.92446,600
Nov 30, 202233.8635.3533.3234.8134.81688,600
Nov 29, 202233.2533.8032.7233.6033.60242,900
Nov 28, 202232.1833.6532.1533.2033.20244,000
Nov 25, 202233.5433.8532.2532.5632.5693,400
Nov 23, 202233.6935.0133.4133.4733.47258,900
Nov 22, 202233.0033.4631.6933.4033.40307,900
Nov 21, 202233.1334.4531.9833.0033.00371,900
Nov 18, 202232.9433.4431.7632.9432.94320,300
Nov 17, 202231.8632.5630.2632.3732.37211,900
Nov 16, 202233.7133.7631.3932.0732.07333,800
Nov 15, 202234.5334.7832.8833.6333.63420,300
Nov 14, 202233.3534.1531.7633.2333.23254,500
Nov 11, 202233.3635.9432.9633.6433.64420,300
Nov 10, 202232.6534.6532.2833.3733.37528,000
Nov 09, 202232.2233.5230.4430.7630.76500,300
Nov 08, 202231.1733.0031.0232.3932.39452,600
Nov 07, 202233.6933.6930.4631.0431.04656,400
Nov 04, 202234.6634.9932.1133.4833.48431,800
Nov 03, 202233.7134.5733.1134.2034.20243,400
Nov 02, 202237.0037.0034.3534.5034.50424,300
Nov 01, 202236.0337.9235.8237.2537.25593,100
Oct 31, 202234.5036.3134.0435.5135.51956,800
Oct 28, 202233.7635.0733.0534.5234.52973,600
Oct 27, 202233.8234.6033.1033.7833.78452,500
Oct 26, 202234.2835.4232.8433.2733.27499,900
Oct 25, 202234.6736.5234.6234.8134.81674,400
Oct 24, 202235.8336.2532.5334.3934.39854,200
Oct 21, 202234.2036.3734.2035.8435.841,193,600
Oct 20, 202234.8935.9733.2333.7433.741,265,800
Oct 19, 202233.7235.3432.5433.5933.59788,300
Oct 18, 202236.7636.9233.2933.9933.991,204,600
Oct 17, 202237.7638.8134.7635.8835.881,516,200
Oct 14, 202242.6042.6036.5537.5137.511,900,100
Oct 13, 202238.6242.7538.0042.2342.234,564,400
Oct 12, 202240.3043.3738.3039.0139.012,581,300
Oct 11, 202244.1845.9936.5640.0040.0015,386,100
Oct 10, 202222.5924.8122.1524.6524.651,090,900
Oct 07, 202222.0022.7621.5322.6722.67484,100
Oct 06, 202220.6922.2420.5822.0622.06346,000
Oct 05, 202219.5821.0119.0620.7220.72407,900
Oct 04, 202220.2420.4518.9019.7719.77510,500
Oct 03, 202220.1221.1019.8420.0820.08406,500
Sep 30, 202219.5620.7219.4920.2820.28363,900
Sep 29, 202218.8519.7618.5419.6519.65216,100
Sep 28, 202217.5419.3617.4919.1919.19365,800
Sep 27, 202217.3618.4017.2717.5417.54433,000
Sep 26, 202218.3519.1817.1417.3117.31506,200
Sep 23, 202218.1818.6616.9418.5618.56610,600
Sep 22, 202218.6818.6917.4918.3518.35422,500
Sep 21, 202219.1419.7418.5018.7318.73589,300
Sep 20, 202218.7219.2517.8519.0919.09408,100
Sep 19, 202219.6619.8718.2618.6618.66650,300
Sep 16, 202219.9420.2118.2419.9819.981,162,800
Sep 15, 202219.4121.1518.3220.0320.03642,900
Sep 14, 202219.3819.9418.1919.6119.61555,400
Sep 13, 202217.9719.0117.7618.5018.50812,900
Sep 12, 202222.2022.2817.8218.9118.912,310,000
Sep 09, 202222.1923.6120.6722.6522.65590,800
Sep 08, 202220.7822.0919.2622.0922.09294,300
Sep 07, 202219.5021.3918.9821.0221.02450,600
Sep 06, 202218.1319.6017.5818.9518.95513,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement