Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dice Therapeutics Inc (NQ: DICE )

47.55 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2023 47.55 0 +0.03(+0.06%)
Aug 07, 2023 47.45 47.67 47.40 47.52 1,823,647 +0.21(+0.44%)
Aug 04, 2023 47.55 47.60 47.19 47.31 1,104,218 -0.14(-0.30%)
Aug 03, 2023 47.52 47.52 47.40 47.45 1,408,802 +0.07(+0.15%)
Aug 02, 2023 47.11 47.90 47.08 47.38 2,918,511 +0.17(+0.36%)
Aug 01, 2023 47.00 47.25 47.00 47.21 817,758 +0.21(+0.45%)
Jul 31, 2023 46.98 47.02 46.90 47.00 544,354 +0.01(+0.02%)
Jul 28, 2023 47.03 47.03 46.95 46.99 630,918 +0.04(+0.09%)
Jul 27, 2023 47.00 47.11 46.93 46.95 610,627 +0.00(+0.00%)
Jul 26, 2023 46.90 47.02 46.81 46.95 457,446 +0.08(+0.17%)
Jul 25, 2023 46.87 46.94 46.81 46.87 1,252,661 -0.10(-0.21%)
Jul 24, 2023 46.68 47.01 46.66 46.97 958,571 +0.32(+0.69%)
Jul 21, 2023 46.80 46.89 46.63 46.65 1,358,803 -0.12(-0.26%)
Jul 20, 2023 46.84 46.89 46.70 46.77 884,584 -0.03(-0.06%)
Jul 19, 2023 46.94 47.10 46.80 46.80 994,215 -0.05(-0.11%)
Jul 18, 2023 46.71 46.87 46.71 46.85 859,557 +0.12(+0.26%)
Jul 17, 2023 46.64 46.78 46.62 46.73 892,120 +0.11(+0.24%)
Jul 14, 2023 46.65 46.75 46.58 46.62 1,071,414 -0.01(-0.02%)
Jul 13, 2023 46.72 46.78 46.56 46.63 1,551,084 -0.07(-0.15%)
Jul 12, 2023 46.92 46.92 46.64 46.70 2,122,011 -0.07(-0.15%)
Jul 11, 2023 46.86 47.11 46.70 46.77 1,232,450 -0.15(-0.32%)
Jul 10, 2023 46.42 47.06 46.42 46.92 1,533,773 +0.52(+1.12%)
Jul 07, 2023 46.53 46.55 46.29 46.40 1,815,446 -0.13(-0.28%)
Jul 06, 2023 46.45 46.59 46.27 46.53 2,657,109 +0.12(+0.26%)
Jul 05, 2023 46.48 46.57 46.32 46.41 2,124,287 -0.05(-0.11%)
Jul 03, 2023 46.41 46.53 46.35 46.46 685,552 +0.00(+0.00%)
Jun 30, 2023 46.56 46.63 46.25 46.46 2,561,794 -0.04(-0.09%)
Jun 29, 2023 46.74 46.75 45.86 46.50 3,270,417 -0.21(-0.45%)
Jun 28, 2023 46.73 46.81 46.65 46.71 3,412,595 +0.03(+0.06%)
Jun 27, 2023 46.70 46.80 46.66 46.68 3,202,383 +0.00(+0.00%)
Jun 26, 2023 46.66 46.90 46.66 46.68 2,898,579 -0.02(-0.04%)
Jun 23, 2023 46.66 46.72 46.53 46.70 4,731,376 +0.09(+0.19%)
Jun 22, 2023 46.56 46.69 46.44 46.61 5,895,728 +0.02(+0.04%)
Jun 21, 2023 46.43 46.72 46.41 46.59 5,990,385 +0.15(+0.32%)
Jun 20, 2023 46.55 46.75 46.32 46.44 33,222,008 +12.59(+37.19%)
Jun 16, 2023 35.09 35.10 33.56 33.85 528,564 -0.65(-1.88%)
Jun 15, 2023 34.30 35.04 33.60 34.50 367,161 +0.15(+0.44%)
Jun 14, 2023 34.41 34.83 33.54 34.35 388,616 -0.11(-0.32%)
Jun 13, 2023 33.77 35.80 33.77 34.46 681,901 +0.57(+1.68%)
Jun 12, 2023 33.24 34.82 33.11 33.89 493,961 +0.93(+2.82%)
Jun 09, 2023 32.61 33.08 32.00 32.96 338,295 +0.38(+1.17%)
Jun 08, 2023 32.50 32.89 31.48 32.58 290,997 +0.05(+0.15%)
Jun 07, 2023 32.41 32.86 31.82 32.53 395,869 +0.12(+0.37%)
Jun 06, 2023 30.85 32.45 30.72 32.41 275,371 +1.53(+4.95%)
Jun 05, 2023 30.10 31.82 29.58 30.88 566,185 +0.85(+2.83%)
Jun 02, 2023 30.72 30.91 29.92 30.03 344,590 -0.33(-1.09%)
Jun 01, 2023 31.71 31.71 29.85 30.36 399,905 -1.25(-3.95%)
May 31, 2023 31.53 32.45 31.00 31.61 405,602 +0.15(+0.48%)
May 30, 2023 32.82 33.07 31.21 31.46 456,775 -1.35(-4.11%)
May 26, 2023 33.21 33.69 32.14 32.81 212,713 -0.34(-1.03%)
May 25, 2023 33.71 33.94 32.98 33.15 256,208 -0.66(-1.95%)
May 24, 2023 34.25 34.25 32.91 33.81 334,402 -0.30(-0.88%)
May 23, 2023 34.46 36.26 33.71 34.11 351,571 -0.48(-1.39%)
May 22, 2023 33.64 34.93 32.05 34.59 749,969 +1.93(+5.91%)
May 19, 2023 33.14 33.91 32.60 32.66 264,891 -0.14(-0.43%)
May 18, 2023 33.18 33.18 31.58 32.80 521,309 -0.52(-1.56%)
May 17, 2023 33.69 34.39 32.77 33.32 385,155 -0.60(-1.77%)
May 16, 2023 34.08 34.09 32.88 33.92 323,705 -0.82(-2.36%)
May 15, 2023 35.96 36.49 34.72 34.74 588,921 -1.04(-2.91%)
May 12, 2023 38.20 38.38 35.36 35.78 391,639 -0.96(-2.61%)
May 11, 2023 37.90 38.48 36.37 36.74 471,059 -1.09(-2.88%)
May 10, 2023 38.52 38.56 37.20 37.83 264,367 -0.41(-1.07%)
May 09, 2023 37.61 38.85 37.45 38.24 391,978 +0.13(+0.34%)
May 08, 2023 37.81 38.16 36.72 38.11 454,183 +0.11(+0.29%)
May 05, 2023 37.18 38.91 37.12 38.00 629,619 +1.00(+2.70%)
May 04, 2023 36.60 37.66 35.23 37.00 485,215 +0.47(+1.29%)
May 03, 2023 34.39 37.52 34.16 36.53 1,300,176 +2.14(+6.22%)
May 02, 2023 34.17 34.66 33.58 34.39 289,218 +0.05(+0.15%)
May 01, 2023 32.32 34.70 32.32 34.34 345,737 +1.84(+5.66%)
Apr 28, 2023 32.69 33.36 32.49 32.50 249,406 -0.38(-1.16%)
Apr 27, 2023 32.86 33.41 32.09 32.88 219,884 +0.05(+0.15%)
Apr 26, 2023 31.54 32.97 31.40 32.83 267,487 +1.17(+3.70%)
Apr 25, 2023 33.01 33.01 31.19 31.66 240,870 -1.17(-3.56%)
Apr 24, 2023 32.45 33.01 31.96 32.83 290,376 +0.16(+0.49%)
Apr 21, 2023 32.91 33.15 31.55 32.67 470,286 -0.33(-1.00%)
Apr 20, 2023 32.43 33.77 32.28 33.00 1,094,097 +0.30(+0.92%)
Apr 19, 2023 30.02 32.87 29.91 32.70 666,791 +2.14(+6.99%)
Apr 18, 2023 29.59 30.82 29.10 30.57 407,481 +1.03(+3.47%)
Apr 17, 2023 26.84 29.77 26.79 29.54 508,198 +2.70(+10.06%)
Apr 14, 2023 27.46 28.18 26.41 26.84 281,762 -0.72(-2.61%)
Apr 13, 2023 27.37 28.35 27.29 27.56 325,942 +0.27(+0.99%)
Apr 12, 2023 27.89 28.11 27.20 27.29 385,634 -0.51(-1.83%)
Apr 11, 2023 27.18 28.16 27.10 27.80 329,575 +0.62(+2.28%)
Apr 10, 2023 26.55 27.27 26.24 27.18 293,784 +0.35(+1.30%)
Apr 06, 2023 26.33 27.41 26.16 26.83 420,651 +0.64(+2.44%)
Apr 05, 2023 25.74 26.58 25.52 26.19 500,191 +0.33(+1.28%)
Apr 04, 2023 28.04 28.27 25.51 25.86 570,989 -2.23(-7.94%)
Apr 03, 2023 28.35 28.91 27.81 28.09 304,142 -0.56(-1.95%)
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.