Advertisement
Advertisement
U.S. markets open in 4 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DICE Therapeutics, Inc. (DICE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
32.53-0.50 (-1.51%)
At close: 04:00PM EST
32.60 +0.07 (+0.22%)
After hours: 07:07PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 02, 202217.5818.0617.0118.0218.02256,500
Sep 01, 202215.6117.1915.3517.1417.14272,900
Aug 31, 202215.4415.9415.0815.7015.70451,600
Aug 30, 202216.9517.0915.4015.4415.44232,700
Aug 29, 202217.3217.5016.4316.8216.82216,000
Aug 26, 202218.1218.3717.2617.4817.48101,400
Aug 25, 202219.3519.5917.4418.1718.17134,400
Aug 24, 202218.7420.1618.6619.3119.31481,400
Aug 23, 202218.3918.8418.2518.7018.70116,200
Aug 22, 202219.6419.9118.2318.4618.46212,000
Aug 19, 202219.4620.2819.0019.9419.94442,100
Aug 18, 202219.4420.0318.9119.6919.69330,700
Aug 17, 202219.4120.0018.4019.5719.57187,800
Aug 16, 202220.8820.8819.3519.9219.92240,500
Aug 15, 202220.2821.1119.5321.0321.03251,600
Aug 12, 202222.2122.3618.7320.1420.14523,600
Aug 11, 202220.6921.2519.9520.5720.57490,400
Aug 10, 202220.0321.3319.7820.3920.39309,000
Aug 09, 202219.5420.5318.9619.5519.55330,400
Aug 08, 202218.7220.3518.7219.7419.74656,100
Aug 05, 202217.4518.9817.1618.9418.94334,700
Aug 04, 202217.2817.8115.5117.5717.57299,800
Aug 03, 202216.9117.5015.4517.1817.18248,600
Aug 02, 202216.5017.1016.4616.6916.69226,600
Aug 01, 202217.0117.3516.6616.7016.7096,200
Jul 29, 202217.0217.7016.9617.2417.24182,000
Jul 28, 202217.1017.4316.0117.0817.08279,600
Jul 27, 202216.5017.3516.4417.0217.02175,800
Jul 26, 202215.9316.7815.8116.5616.56140,200
Jul 25, 202216.3116.3415.0015.9615.96295,500
Jul 22, 202218.0118.5316.2516.3916.39207,000
Jul 21, 202218.3519.1117.3718.0918.09187,900
Jul 20, 202217.4918.6617.0418.4818.48298,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement