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 46.95 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 -3.61(-9.47%)
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 30.24 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%)
Feb 01, 2023 31.48 32.21 30.88 31.79 295,226 +0.02(+0.06%)
Jan 31, 2023 31.97 32.72 31.43 31.77 244,863 -0.35(-1.09%)
Jan 30, 2023 32.05 33.22 32.05 32.12 351,458 -0.19(-0.59%)
Jan 27, 2023 31.79 33.05 31.48 32.31 269,240 +0.50(+1.57%)
Jan 26, 2023 31.91 32.69 31.18 31.81 439,275 -0.07(-0.22%)
Jan 25, 2023 31.32 32.32 30.83 31.88 424,601 +0.54(+1.72%)
Jan 24, 2023 30.43 31.50 30.07 31.34 266,623 +0.77(+2.52%)
Jan 23, 2023 30.32 31.51 29.52 30.57 238,681 +0.16(+0.53%)
Jan 20, 2023 30.94 30.94 29.55 30.41 260,151 -0.11(-0.36%)
Jan 19, 2023 29.40 30.80 29.01 30.52 453,098 +1.15(+3.92%)
Jan 18, 2023 29.87 29.96 29.11 29.37 271,320 -0.25(-0.84%)
Jan 17, 2023 29.44 31.09 28.62 29.62 328,426 +0.16(+0.54%)
Jan 13, 2023 29.88 30.22 28.50 29.46 422,532 -0.52(-1.73%)
Jan 12, 2023 29.48 30.45 28.56 29.98 753,179 +0.47(+1.59%)
Jan 11, 2023 29.51 30.47 29.05 29.51 282,031 -0.49(-1.63%)
Jan 10, 2023 29.98 30.68 29.61 30.00 272,652 +0.06(+0.20%)
Jan 09, 2023 31.11 31.27 29.46 29.94 340,851 -1.00(-3.23%)
Jan 06, 2023 31.14 31.75 30.41 30.94 378,682 -0.08(-0.26%)
Jan 05, 2023 31.94 32.85 30.85 31.02 340,614 -1.26(-3.90%)
Jan 04, 2023 31.52 32.43 30.84 32.28 324,245 +0.95(+3.03%)
Jan 03, 2023 31.50 31.98 29.73 31.33 290,887 +0.13(+0.42%)
Dec 30, 2022 30.91 31.29 29.58 31.20 464,267 +0.04(+0.13%)
Dec 29, 2022 31.22 32.01 30.57 31.16 574,149 +0.30(+0.97%)
Dec 28, 2022 31.41 31.72 30.36 30.86 259,936 -0.42(-1.34%)
Dec 27, 2022 31.74 32.32 31.08 31.28 251,457 -0.49(-1.54%)
Dec 23, 2022 32.01 32.07 30.93 31.77 281,537 -0.33(-1.03%)
Dec 22, 2022 31.79 32.28 30.99 32.10 275,130 +0.24(+0.75%)
Dec 21, 2022 31.26 32.41 30.68 31.86 578,370 +0.79(+2.54%)
Dec 20, 2022 30.83 31.57 30.30 31.07 482,931 +0.42(+1.37%)
Dec 19, 2022 32.65 33.17 29.28 30.65 453,238 -1.98(-6.07%)
Dec 16, 2022 33.59 35.06 31.96 32.63 1,992,569 -1.22(-3.60%)
Dec 15, 2022 33.64 34.86 33.24 33.85 378,371 -0.09(-0.27%)
Dec 14, 2022 34.28 34.28 32.51 33.94 382,635 +0.10(+0.30%)
Dec 13, 2022 33.78 34.60 32.24 33.84 734,974 +0.85(+2.58%)
Dec 12, 2022 32.88 33.87 32.23 32.99 260,181 +0.60(+1.85%)
Dec 09, 2022 32.53 33.34 31.57 32.39 332,911 -0.14(-0.43%)
Dec 08, 2022 33.21 33.45 31.68 32.53 287,508 -0.50(-1.51%)
Dec 07, 2022 33.51 33.88 32.81 33.03 276,448 -0.50(-1.49%)
Dec 06, 2022 34.36 35.11 32.86 33.53 359,709 -0.98(-2.84%)
Dec 05, 2022 36.95 37.18 34.42 34.51 324,911 -1.97(-5.40%)
Dec 02, 2022 35.45 37.07 35.27 36.48 348,777 +0.56(+1.56%)
Dec 01, 2022 34.74 36.02 34.51 35.92 446,602 +1.11(+3.19%)
Nov 30, 2022 33.86 35.35 33.32 34.81 688,627 +1.21(+3.60%)
Nov 29, 2022 33.25 33.80 32.72 33.60 242,933 +0.40(+1.20%)
Nov 28, 2022 32.18 33.65 32.15 33.20 243,994 +0.64(+1.97%)
Nov 25, 2022 33.54 33.85 32.25 32.56 93,424 -0.91(-2.72%)
Nov 23, 2022 33.69 35.01 33.41 33.47 258,897 +0.06(+0.19%)
Nov 22, 2022 33.00 33.45 31.70 33.41 307,922 +0.41(+1.23%)
Nov 21, 2022 33.13 34.45 31.98 33.00 371,889 +0.06(+0.18%)
Nov 18, 2022 32.94 33.44 31.76 32.94 320,291 +0.57(+1.76%)
Nov 17, 2022 31.86 32.56 30.50 32.37 211,874 +0.30(+0.94%)
Nov 16, 2022 33.71 33.77 31.39 32.07 333,849 -1.56(-4.64%)
Nov 15, 2022 34.53 34.78 32.88 33.63 420,282 +0.40(+1.20%)
Nov 14, 2022 33.35 34.15 31.77 33.23 255,382 -0.41(-1.22%)
Nov 11, 2022 33.36 35.94 32.96 33.64 420,313 +0.27(+0.81%)
Nov 10, 2022 32.65 34.66 32.27 33.37 528,017 +2.61(+8.49%)
Nov 09, 2022 32.22 33.52 30.44 30.76 500,288 -1.63(-5.03%)
Nov 08, 2022 31.17 33.00 31.02 32.39 452,604 +1.35(+4.35%)
Nov 07, 2022 33.69 33.69 30.46 31.04 656,439 -2.44(-7.29%)
Nov 04, 2022 34.66 34.99 32.11 33.48 431,842 -0.72(-2.11%)
Nov 03, 2022 33.71 34.57 33.11 34.20 243,434 -0.30(-0.87%)
Nov 02, 2022 37.00 37.00 34.35 34.50 424,293 -2.75(-7.38%)
Nov 01, 2022 36.03 37.92 35.82 37.25 593,064 +1.74(+4.90%)
Oct 31, 2022 34.50 36.31 34.04 35.51 956,840 +0.99(+2.87%)
Oct 28, 2022 33.76 35.07 33.05 34.52 973,589 +0.74(+2.19%)
Oct 27, 2022 33.82 34.60 33.10 33.78 452,501 +0.51(+1.53%)
Oct 26, 2022 34.28 35.42 32.84 33.27 499,944 -1.54(-4.42%)
Oct 25, 2022 34.67 36.52 34.62 34.81 674,428 +0.42(+1.22%)
Oct 24, 2022 35.83 36.25 32.53 34.39 854,209 -1.45(-4.05%)
Oct 21, 2022 34.20 36.37 34.20 35.84 1,193,593 +2.10(+6.22%)
Oct 20, 2022 34.89 35.97 33.23 33.74 1,264,262 +0.15(+0.45%)
Oct 19, 2022 33.72 35.34 32.54 33.59 787,751 -0.40(-1.18%)
Oct 18, 2022 36.76 36.92 33.30 33.99 1,204,612 -1.89(-5.27%)
Oct 17, 2022 37.76 38.81 34.76 35.88 1,515,948 -1.63(-4.35%)
Oct 14, 2022 42.60 42.60 36.55 37.51 1,900,135 -4.72(-11.18%)
Oct 13, 2022 38.62 42.75 38.00 42.23 4,564,433 +3.22(+8.25%)
Oct 12, 2022 40.30 43.37 38.30 39.01 2,581,054 -0.99(-2.48%)
Oct 11, 2022 44.18 45.99 36.56 40.00 15,375,977 +15.35(+62.27%)
Oct 10, 2022 22.59 24.81 22.15 24.65 1,090,894 +1.98(+8.73%)
Oct 07, 2022 22.00 22.76 21.54 22.67 484,136 +0.61(+2.77%)
Oct 06, 2022 20.69 22.24 20.58 22.06 346,017 +1.34(+6.47%)
Oct 05, 2022 19.58 21.01 19.06 20.72 407,858 +0.95(+4.81%)
Oct 04, 2022 20.24 20.45 18.90 19.77 510,517 -0.31(-1.54%)
Oct 03, 2022 20.12 21.10 19.84 20.08 406,521 -0.20(-0.99%)
Sep 30, 2022 19.56 20.72 19.49 20.28 363,942 +0.63(+3.21%)
Sep 29, 2022 18.85 19.76 18.54 19.65 216,106 +0.46(+2.40%)
Sep 28, 2022 17.54 19.36 17.49 19.19 365,791 +1.65(+9.41%)
Sep 27, 2022 17.36 18.40 17.27 17.54 432,969 +0.23(+1.33%)
Sep 26, 2022 18.35 19.18 17.14 17.31 578,789 -1.25(-6.73%)
Sep 23, 2022 18.18 18.66 16.94 18.56 610,560 +0.21(+1.14%)
Sep 22, 2022 18.68 18.69 17.49 18.35 422,452 -0.38(-2.03%)
Sep 21, 2022 19.14 19.74 18.50 18.73 589,327 -0.36(-1.89%)
Sep 20, 2022 18.72 19.25 17.85 19.09 408,088 +0.43(+2.30%)
Sep 19, 2022 19.66 19.87 18.26 18.66 650,289 -1.32(-6.61%)
Sep 16, 2022 19.94 20.21 18.24 19.98 1,162,791 -0.05(-0.25%)
Sep 15, 2022 19.41 21.15 18.32 20.03 642,864 +0.42(+2.14%)
Sep 14, 2022 19.38 19.94 18.19 19.61 555,739 +1.11(+6.00%)
Sep 13, 2022 17.97 19.01 17.76 18.50 812,881 -0.41(-2.17%)
Sep 12, 2022 22.20 22.28 17.82 18.91 2,309,989 -3.74(-16.51%)
Sep 09, 2022 22.19 23.61 20.67 22.65 590,769 +0.56(+2.54%)
Sep 08, 2022 20.78 22.09 19.26 22.09 294,271 +1.07(+5.09%)
Sep 07, 2022 19.50 21.39 18.98 21.02 450,596 +2.07(+10.92%)
Sep 06, 2022 18.13 19.60 17.58 18.95 513,098 +0.93(+5.16%)
Sep 02, 2022 17.58 18.06 17.01 18.02 256,455 +0.88(+5.13%)
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.