DICE Therapeutics, Inc. (DICE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

32.31

+0.50

(+1.57%)

At close: 04:00PM EST

32.59

+0.28

(+0.87%)

After hours:

07:44PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	31.79	33.05	31.48	32.31	32.31	269,200
Jan 26, 2023	31.91	32.69	31.18	31.81	31.81	439,300
Jan 25, 2023	31.32	32.32	30.83	31.88	31.88	424,600
Jan 24, 2023	30.43	31.50	30.07	31.34	31.34	266,600
Jan 23, 2023	30.32	31.51	29.52	30.57	30.57	238,700
Jan 20, 2023	30.94	30.94	29.55	30.41	30.41	260,200
Jan 19, 2023	29.40	30.80	29.01	30.52	30.52	453,100
Jan 18, 2023	29.87	29.96	29.11	29.37	29.37	271,300
Jan 17, 2023	29.44	31.09	28.62	29.62	29.62	328,400
Jan 13, 2023	29.88	30.22	28.50	29.46	29.46	422,500
Jan 12, 2023	29.48	30.45	28.56	29.98	29.98	753,200
Jan 11, 2023	29.51	30.47	29.05	29.51	29.51	282,000
Jan 10, 2023	29.98	30.68	29.61	30.00	30.00	272,700
Jan 09, 2023	31.11	31.27	29.46	29.94	29.94	340,900
Jan 06, 2023	31.14	31.75	30.41	30.94	30.94	378,700
Jan 05, 2023	31.94	32.85	30.85	31.02	31.02	340,600
Jan 04, 2023	31.52	32.43	30.84	32.28	32.28	324,200
Jan 03, 2023	31.50	31.98	29.73	31.33	31.33	290,900
Dec 30, 2022	30.91	31.29	29.58	31.20	31.20	464,300
Dec 29, 2022	31.22	32.01	30.57	31.16	31.16	574,100
Dec 28, 2022	31.41	31.72	30.36	30.86	30.86	259,900
Dec 27, 2022	31.74	32.32	31.08	31.28	31.28	251,500
Dec 23, 2022	32.01	32.07	30.93	31.77	31.77	281,500
Dec 22, 2022	31.79	32.28	30.99	32.10	32.10	275,100
Dec 21, 2022	31.26	32.41	30.67	31.86	31.86	578,400
Dec 20, 2022	30.83	31.57	30.30	31.07	31.07	482,900
Dec 19, 2022	32.65	33.17	29.28	30.65	30.65	453,200
Dec 16, 2022	33.59	35.06	31.96	32.63	32.63	1,992,600
Dec 15, 2022	33.64	34.86	33.24	33.85	33.85	378,300
Dec 14, 2022	34.28	34.28	32.51	33.94	33.94	382,600
Dec 13, 2022	33.78	34.60	32.24	33.84	33.84	735,000
Dec 12, 2022	32.88	33.87	32.23	32.99	32.99	260,200
Dec 09, 2022	32.53	33.34	31.57	32.39	32.39	332,900
Dec 08, 2022	33.21	33.45	31.68	32.53	32.53	287,500
Dec 07, 2022	33.51	33.88	32.81	33.03	33.03	276,400
Dec 06, 2022	34.36	35.11	32.86	33.53	33.53	359,700
Dec 05, 2022	36.95	37.18	34.42	34.51	34.51	324,900
Dec 02, 2022	35.45	37.07	35.27	36.48	36.48	348,600
Dec 01, 2022	34.74	36.02	34.51	35.92	35.92	446,600
Nov 30, 2022	33.86	35.35	33.32	34.81	34.81	688,600
Nov 29, 2022	33.25	33.80	32.72	33.60	33.60	242,900
Nov 28, 2022	32.18	33.65	32.15	33.20	33.20	244,000
Nov 25, 2022	33.54	33.85	32.25	32.56	32.56	93,400
Nov 23, 2022	33.69	35.01	33.41	33.47	33.47	258,900
Nov 22, 2022	33.00	33.46	31.69	33.40	33.40	307,900
Nov 21, 2022	33.13	34.45	31.98	33.00	33.00	371,900
Nov 18, 2022	32.94	33.44	31.76	32.94	32.94	320,300
Nov 17, 2022	31.86	32.56	30.26	32.37	32.37	211,900
Nov 16, 2022	33.71	33.76	31.39	32.07	32.07	333,800
Nov 15, 2022	34.53	34.78	32.88	33.63	33.63	420,300
Nov 14, 2022	33.35	34.15	31.76	33.23	33.23	254,500
Nov 11, 2022	33.36	35.94	32.96	33.64	33.64	420,300
Nov 10, 2022	32.65	34.65	32.28	33.37	33.37	528,000
Nov 09, 2022	32.22	33.52	30.44	30.76	30.76	500,300
Nov 08, 2022	31.17	33.00	31.02	32.39	32.39	452,600
Nov 07, 2022	33.69	33.69	30.46	31.04	31.04	656,400
Nov 04, 2022	34.66	34.99	32.11	33.48	33.48	431,800
Nov 03, 2022	33.71	34.57	33.11	34.20	34.20	243,400
Nov 02, 2022	37.00	37.00	34.35	34.50	34.50	424,300
Nov 01, 2022	36.03	37.92	35.82	37.25	37.25	593,100
Oct 31, 2022	34.50	36.31	34.04	35.51	35.51	956,800
Oct 28, 2022	33.76	35.07	33.05	34.52	34.52	973,600
Oct 27, 2022	33.82	34.60	33.10	33.78	33.78	452,500
Oct 26, 2022	34.28	35.42	32.84	33.27	33.27	499,900
Oct 25, 2022	34.67	36.52	34.62	34.81	34.81	674,400
Oct 24, 2022	35.83	36.25	32.53	34.39	34.39	854,200
Oct 21, 2022	34.20	36.37	34.20	35.84	35.84	1,193,600
Oct 20, 2022	34.89	35.97	33.23	33.74	33.74	1,265,800
Oct 19, 2022	33.72	35.34	32.54	33.59	33.59	788,300
Oct 18, 2022	36.76	36.92	33.29	33.99	33.99	1,204,600
Oct 17, 2022	37.76	38.81	34.76	35.88	35.88	1,516,200
Oct 14, 2022	42.60	42.60	36.55	37.51	37.51	1,900,100
Oct 13, 2022	38.62	42.75	38.00	42.23	42.23	4,564,400
Oct 12, 2022	40.30	43.37	38.30	39.01	39.01	2,581,300
Oct 11, 2022	44.18	45.99	36.56	40.00	40.00	15,386,100
Oct 10, 2022	22.59	24.81	22.15	24.65	24.65	1,090,900
Oct 07, 2022	22.00	22.76	21.53	22.67	22.67	484,100
Oct 06, 2022	20.69	22.24	20.58	22.06	22.06	346,000
Oct 05, 2022	19.58	21.01	19.06	20.72	20.72	407,900
Oct 04, 2022	20.24	20.45	18.90	19.77	19.77	510,500
Oct 03, 2022	20.12	21.10	19.84	20.08	20.08	406,500
Sep 30, 2022	19.56	20.72	19.49	20.28	20.28	363,900
Sep 29, 2022	18.85	19.76	18.54	19.65	19.65	216,100
Sep 28, 2022	17.54	19.36	17.49	19.19	19.19	365,800
Sep 27, 2022	17.36	18.40	17.27	17.54	17.54	433,000
Sep 26, 2022	18.35	19.18	17.14	17.31	17.31	506,200
Sep 23, 2022	18.18	18.66	16.94	18.56	18.56	610,600
Sep 22, 2022	18.68	18.69	17.49	18.35	18.35	422,500
Sep 21, 2022	19.14	19.74	18.50	18.73	18.73	589,300
Sep 20, 2022	18.72	19.25	17.85	19.09	19.09	408,100
Sep 19, 2022	19.66	19.87	18.26	18.66	18.66	650,300
Sep 16, 2022	19.94	20.21	18.24	19.98	19.98	1,162,800
Sep 15, 2022	19.41	21.15	18.32	20.03	20.03	642,900
Sep 14, 2022	19.38	19.94	18.19	19.61	19.61	555,400
Sep 13, 2022	17.97	19.01	17.76	18.50	18.50	812,900
Sep 12, 2022	22.20	22.28	17.82	18.91	18.91	2,310,000
Sep 09, 2022	22.19	23.61	20.67	22.65	22.65	590,800
Sep 08, 2022	20.78	22.09	19.26	22.09	22.09	294,300
Sep 07, 2022	19.50	21.39	18.98	21.02	21.02	450,600
Sep 06, 2022	18.13	19.60	17.58	18.95	18.95	513,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

DICE Therapeutics, Inc. (DICE)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)