Dark

DICE
DICE Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Aug 8, 2023

47.55USD+0.063%(+0.03)4,332,950

Pre-market

0.00USD-100.000%(-47.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-08	47.5900	47.8301	47.4600	47.5500	+0.063%	4,332,950	0.000%
2023-08-07	47.4500	47.6700	47.4000	47.5200	+0.444%	1,823,647	+0.063%
2023-08-04	47.5500	47.6000	47.1900	47.3100	-0.295%	1,104,218	+0.507%
2023-08-03	47.5200	47.5200	47.4000	47.4500	+0.148%	1,408,802	+0.211%
2023-08-02	47.1100	47.9000	47.0800	47.3800	+0.360%	2,922,048	+0.359%
2023-08-01	47.0000	47.2500	47.0000	47.2100	+0.447%	817,758	+0.720%
2023-07-31	46.9800	47.0200	46.9000	47.0000	+0.021%	544,354	+1.170%
2023-07-28	47.0300	47.0300	46.9500	46.9900	+0.085%	630,918	+1.192%
2023-07-27	47.0000	47.1100	46.9300	46.9500	0.000%	610,627	+1.278%
2023-07-26	46.9000	47.0250	46.8100	46.9500	+0.171%	457,446	+1.278%
2023-07-25	46.8700	46.9400	46.8100	46.8700	-0.213%	1,252,661	+1.451%
2023-07-24	46.6800	47.0100	46.6600	46.9700	+0.686%	958,571	+1.235%
2023-07-21	46.8000	46.8900	46.6350	46.6500	-0.257%	1,189,003	+1.929%
2023-07-20	46.8400	46.8900	46.7000	46.7700	-0.064%	884,584	+1.668%
2023-07-19	46.9400	47.1000	46.8000	46.8000	-0.107%	994,215	+1.603%
2023-07-18	46.7100	46.8700	46.7100	46.8500	+0.257%	859,557	+1.494%
2023-07-17	46.6400	46.7800	46.6200	46.7300	+0.236%	892,120	+1.755%
2023-07-14	46.6500	46.7500	46.5800	46.6200	-0.021%	1,071,414	+1.995%
2023-07-13	46.7200	46.7800	46.5600	46.6300	-0.150%	1,551,084	+1.973%
2023-07-12	46.9200	46.9500	46.6400	46.7000	-0.150%	2,122,026	+1.820%
2023-07-11	46.8600	47.1100	46.7000	46.7700	-0.320%	1,232,450	+1.668%
2023-07-10	46.4200	47.0600	46.4200	46.9200	+1.121%	1,533,773	+1.343%
2023-07-07	46.5300	46.5500	46.2900	46.4000	-0.279%	1,815,446	+2.478%
2023-07-06	46.4500	46.5900	46.2750	46.5300	+0.259%	2,657,109	+2.192%
2023-07-05	46.4800	46.5700	46.3200	46.4100	-0.108%	2,124,302	+2.456%
2023-07-03	46.4100	46.5300	46.3500	46.4600	0.000%	685,552	+2.346%
2023-06-30	46.5600	46.6300	46.2500	46.4600	-0.086%	2,561,794	+2.346%
2023-06-29	46.7400	46.7500	45.8600	46.5000	-0.450%	3,270,417	+2.258%
2023-06-28	46.7300	46.8100	46.6500	46.7100	+0.064%	3,412,595	+1.798%
2023-06-27	46.7000	46.8000	46.6600	46.6800	0.000%	3,202,385	+1.864%
2023-06-26	46.6600	46.9000	46.6600	46.6800	-0.043%	2,898,579	+1.864%
2023-06-23	46.6600	46.7200	46.5300	46.7000	+0.193%	4,702,320	+1.820%
2023-06-22	46.5600	46.6900	46.4400	46.6100	+0.043%	5,895,705	+2.017%
2023-06-21	46.4300	46.7200	46.4100	46.5900	+0.323%	5,990,366	+2.061%
2023-06-20	46.5500	46.7500	46.3200	46.4400	+37.194%	33,158,864	+2.390%
2023-06-16	35.0900	35.1000	33.5650	33.8500	-1.884%	528,564	+40.473%
2023-06-15	34.3000	35.0400	33.6000	34.5000	+0.437%	367,161	+37.826%
2023-06-14	34.4100	34.8300	33.5400	34.3500	-0.319%	388,616	+38.428%
2023-06-13	33.7700	35.8000	33.7700	34.4600	+1.682%	681,901	+37.986%
2023-06-12	33.2400	34.8200	33.1100	33.8900	+2.822%	493,961	+40.307%
2023-06-09	32.6100	33.0800	32.0000	32.9600	+1.166%	338,295	+44.266%
2023-06-08	32.5000	32.8900	31.4800	32.5800	+0.154%	290,997	+45.948%
2023-06-07	32.4100	32.8600	31.8200	32.5300	+0.370%	395,869	+46.173%
2023-06-06	30.8500	32.4500	30.7200	32.4100	+4.955%	275,371	+46.714%
2023-06-05	30.1000	31.8200	29.5800	30.8800	+2.831%	566,185	+53.983%
2023-06-02	30.7200	30.9150	29.9200	30.0300	-1.087%	344,590	+58.342%
2023-06-01	31.7100	31.7100	29.8500	30.3600	-3.954%	399,905	+56.621%
2023-05-31	31.5300	32.4500	31.0024	31.6100	+0.477%	405,602	+50.427%
2023-05-30	32.8200	33.0700	31.2100	31.4600	-4.115%	456,775	+51.144%
2023-05-26	33.2100	33.6900	32.1400	32.8100	-1.026%	212,713	+44.925%
2023-05-25	33.7100	33.9400	32.9850	33.1500	-1.952%	256,208	+43.439%
2023-05-24	34.2500	34.2500	32.9150	33.8100	-0.880%	334,402	+40.639%
2023-05-23	34.4600	36.2600	33.7100	34.1100	-1.388%	351,571	+39.402%
2023-05-22	33.6400	34.9300	32.0450	34.5900	+5.909%	749,969	+37.467%
2023-05-19	33.1400	33.9100	32.6000	32.6600	-0.427%	264,890	+45.591%
2023-05-18	33.1800	33.1800	31.5800	32.8000	-1.561%	521,309	+44.970%
2023-05-17	33.6900	34.3900	32.7700	33.3200	-1.769%	385,155	+42.707%
2023-05-16	34.0800	34.0850	32.8800	33.9200	-2.360%	323,706	+40.183%
2023-05-15	35.9600	36.4900	34.7200	34.7400	-2.907%	588,921	+36.874%
2023-05-12	38.2000	38.3800	35.3600	35.7800	-2.613%	391,639	+32.895%
2023-05-11	37.9000	38.4800	36.3650	36.7400	-2.881%	471,059	+29.423%
2023-05-10	38.5200	38.5600	37.2000	37.8300	-1.072%	264,367	+25.694%
2023-05-09	37.6100	38.8500	37.4500	38.2400	+0.341%	391,978	+24.346%
2023-05-08	37.8100	38.1600	36.7150	38.1100	+0.289%	454,183	+24.770%
2023-05-05	37.1800	38.9100	37.1200	38.0000	+2.703%	629,619	+25.132%
2023-05-04	36.6000	37.6550	35.2250	37.0000	+1.287%	485,215	+28.514%
2023-05-03	34.3900	37.5150	34.1583	36.5300	+6.223%	1,300,178	+30.167%
2023-05-02	34.1700	34.6600	33.5766	34.3900	+0.146%	289,218	+38.267%
2023-05-01	32.3200	34.7000	32.3200	34.3400	+5.662%	345,752	+38.468%
2023-04-28	32.6900	33.3600	32.4900	32.5000	-1.156%	249,406	+46.308%
2023-04-27	32.8600	33.4100	32.0900	32.8800	+0.152%	219,884	+44.617%
2023-04-26	31.5400	32.9700	31.4000	32.8300	+3.696%	267,487	+44.837%
2023-04-25	33.0100	33.0100	31.1900	31.6600	-3.564%	238,255	+50.190%
2023-04-24	32.4500	33.0100	31.9600	32.8300	+0.490%	290,375	+44.837%
2023-04-21	32.9100	33.1500	31.5500	32.6700	-1.000%	470,286	+45.546%
2023-04-20	32.4300	33.7700	32.2800	33.0000	+0.917%	1,094,097	+44.091%
2023-04-19	30.0200	32.8699	29.9150	32.7000	+6.985%	666,791	+45.413%
2023-04-18	29.5900	30.8200	29.1000	30.5650	+3.470%	407,481	+55.570%
2023-04-17	26.8400	29.7700	26.7900	29.5400	+10.060%	508,198	+60.968%
2023-04-14	27.4600	28.1850	26.4050	26.8400	-2.612%	281,762	+77.161%
2023-04-13	27.3700	28.3500	27.2850	27.5600	+0.989%	325,942	+72.533%
2023-04-12	27.8900	28.1100	27.2000	27.2900	-1.835%	385,634	+74.240%
2023-04-11	27.1800	28.1600	27.1000	27.8000	+2.281%	329,575	+71.043%
2023-04-10	26.5500	27.2700	26.2400	27.1800	+1.305%	293,784	+74.945%
2023-04-06	26.3300	27.4100	26.1650	26.8300	+2.444%	420,650	+77.227%
2023-04-05	25.7400	26.5800	25.5200	26.1900	+1.276%	500,191	+81.558%
2023-04-04	28.0400	28.2700	25.5100	25.8600	-7.939%	570,989	+83.875%
2023-04-03	28.3500	28.9150	27.8100	28.0900	-1.955%	304,143	+69.277%
2023-03-31	30.0000	30.6400	28.5700	28.6500	-0.070%	639,633	+65.969%
2023-03-30	29.4100	29.7500	27.6700	28.6700	-2.350%	686,894	+65.853%
2023-03-29	29.7600	30.0600	29.0900	29.3600	-0.475%	566,074	+61.955%
2023-03-28	28.4900	30.2300	28.4900	29.5000	+7.429%	931,561	+61.186%
2023-03-27	26.9700	27.7900	26.9350	27.4600	+0.919%	449,083	+73.161%
2023-03-24	26.7600	27.3950	26.1900	27.2100	+1.530%	638,346	+74.752%
2023-03-23	26.1400	27.5000	26.1400	26.8000	+2.879%	632,139	+77.425%
2023-03-22	26.4600	27.4000	25.9550	26.0500	-1.920%	594,166	+82.534%
2023-03-21	26.7300	28.2600	26.4100	26.5600	+0.989%	622,826	+79.029%
2023-03-20	28.4400	28.4400	25.9500	26.3000	-8.744%	1,072,442	+80.798%
2023-03-17	29.0500	29.4250	27.8200	28.8200	-2.338%	858,865	+64.990%
2023-03-16	26.7700	29.7900	26.6250	29.5100	+6.804%	669,676	+61.132%
2023-03-15	27.9900	28.9200	26.8800	27.6300	-2.746%	488,649	+72.096%
2023-03-14	28.2000	29.0900	27.5400	28.4100	+3.497%	468,987	+67.371%
2023-03-13	25.7000	27.6200	25.7000	27.4500	+4.931%	449,739	+73.224%
2023-03-10	26.6600	27.2400	25.7500	26.1600	-2.534%	725,155	+81.766%
2023-03-09	29.0200	29.5000	26.0800	26.8400	-7.735%	1,117,988	+77.161%
2023-03-08	28.5100	30.2700	28.5100	29.0900	+2.034%	1,093,368	+63.458%
2023-03-07	31.0000	33.0650	27.4200	28.5100	-9.406%	1,601,365	+66.784%
2023-03-06	31.5500	31.9900	29.9015	31.4700	-0.506%	360,548	+51.096%
2023-03-03	30.9500	32.3200	29.7900	31.6300	+2.032%	308,446	+50.332%
2023-03-02	31.2700	31.3250	30.6000	31.0000	-1.368%	207,534	+53.387%
2023-03-01	30.4000	32.0000	30.0400	31.4300	+5.328%	614,686	+51.289%
2023-02-28	29.7900	30.3400	29.1700	29.8400	-0.201%	397,784	+59.350%
2023-02-27	29.3700	30.2200	28.8800	29.9000	+1.909%	279,007	+59.030%
2023-02-24	29.6900	30.3500	28.7700	29.3400	-2.265%	338,089	+62.065%
2023-02-23	29.2800	30.7800	29.2800	30.0200	+2.703%	514,876	+58.394%
2023-02-22	29.4600	30.0800	28.4300	29.2300	-0.814%	551,133	+62.675%
2023-02-21	29.5400	30.3700	29.1850	29.4700	-1.074%	618,607	+61.351%
2023-02-17	29.5400	30.2900	29.2300	29.7900	+1.707%	504,667	+59.617%
2023-02-16	29.9900	30.2500	29.0300	29.2900	-2.756%	414,636	+62.342%
2023-02-15	29.2500	30.2200	28.7700	30.1200	+2.519%	485,320	+57.869%
2023-02-14	28.8000	29.7700	28.6000	29.3800	+1.731%	306,692	+61.845%
2023-02-13	27.9800	29.0450	27.5500	28.8800	+2.922%	373,019	+64.647%
2023-02-10	28.6800	28.9900	28.0300	28.0600	-2.569%	239,782	+69.458%
2023-02-09	29.3800	29.8900	28.1550	28.8000	-1.740%	363,609	+65.104%
2023-02-08	29.4700	29.7400	29.1100	29.3100	-1.743%	229,397	+62.231%
2023-02-07	31.3200	31.7400	29.2200	29.8300	-4.483%	321,704	+59.403%
2023-02-06	31.2900	31.6650	30.2500	31.2300	+0.096%	264,962	+52.257%
2023-02-03	30.1200	31.4500	30.1200	31.2000	+3.243%	338,648	+52.404%
2023-02-02	31.7400	32.3500	29.7600	30.2200	-4.939%	354,874	+57.346%
2023-02-01	31.4800	32.2100	30.8800	31.7900	+0.063%	295,226	+49.575%
2023-01-31	31.9700	32.7200	31.4300	31.7700	-1.090%	241,525	+49.669%
2023-01-30	32.0500	33.2200	32.0500	32.1200	-0.588%	351,458	+48.039%
2023-01-27	31.7900	33.0500	31.4800	32.3100	+1.572%	269,240	+47.168%
2023-01-26	31.9100	32.6900	31.1800	31.8100	-0.220%	439,275	+49.481%
2023-01-25	31.3200	32.3200	30.8300	31.8800	+1.723%	424,601	+49.153%
2023-01-24	30.4300	31.5000	30.0700	31.3400	+2.519%	266,623	+51.723%
2023-01-23	30.3200	31.5100	29.5200	30.5700	+0.526%	238,681	+55.545%
2023-01-20	30.9400	30.9400	29.5500	30.4100	-0.360%	260,151	+56.363%
2023-01-19	29.4000	30.8000	29.0100	30.5200	+3.916%	453,097	+55.799%
2023-01-18	29.8700	29.9600	29.1150	29.3700	-0.844%	271,320	+61.900%
2023-01-17	29.4400	31.0911	28.6200	29.6200	+0.543%	328,426	+60.533%
2023-01-13	29.8800	30.2200	28.5000	29.4600	-1.734%	422,532	+61.405%
2023-01-12	29.4800	30.4550	28.5600	29.9800	+1.593%	753,179	+58.606%
2023-01-11	29.5100	30.4700	29.0500	29.5100	-1.633%	282,031	+61.132%
2023-01-10	29.9800	30.6800	29.6100	30.0000	+0.200%	272,652	+58.500%
2023-01-09	31.1100	31.2700	29.4600	29.9400	-3.232%	340,851	+58.818%
2023-01-06	31.1400	31.7450	30.4100	30.9400	-0.258%	378,682	+53.685%
2023-01-05	31.9400	32.8500	30.8500	31.0200	-3.903%	340,622	+53.288%
2023-01-04	31.5200	32.4300	30.8400	32.2800	+3.032%	324,245	+47.305%
2023-01-03	31.5000	31.9800	29.7300	31.3300	+0.417%	290,887	+51.771%
2022-12-30	30.9100	31.2900	29.5800	31.2000	+0.128%	464,267	+52.404%
2022-12-29	31.2200	32.0100	30.5700	31.1600	+0.972%	574,149	+52.599%
2022-12-28	31.4100	31.7200	30.3650	30.8600	-1.343%	259,936	+54.083%
2022-12-27	31.7400	32.3200	31.0800	31.2800	-1.542%	251,456	+52.014%
2022-12-23	32.0100	32.0700	30.9300	31.7700	-1.028%	281,537	+49.669%
2022-12-22	31.7900	32.2800	30.9900	32.1000	+0.753%	275,130	+48.131%
2022-12-21	31.2600	32.4100	30.6750	31.8600	+2.543%	578,370	+49.247%
2022-12-20	30.8300	31.5700	30.2950	31.0700	+1.370%	482,931	+53.042%
2022-12-19	32.6500	33.1699	29.2800	30.6500	-6.068%	453,238	+55.139%
2022-12-16	33.5900	35.0600	31.9600	32.6300	-3.604%	1,992,569	+45.725%
2022-12-15	33.6400	34.8600	33.2450	33.8500	-0.265%	378,374	+40.473%
2022-12-14	34.2800	34.2800	32.5100	33.9400	+0.296%	382,635	+40.100%
2022-12-13	33.7800	34.6050	32.2400	33.8400	+2.577%	734,974	+40.514%
2022-12-12	32.8800	33.8700	32.2300	32.9900	+1.852%	260,181	+44.135%
2022-12-09	32.5300	33.3400	31.5650	32.3900	-0.430%	332,911	+46.805%
2022-12-08	33.2100	33.4490	31.6800	32.5300	-1.514%	287,512	+46.173%
2022-12-07	33.5100	33.8850	32.8100	33.0300	-1.491%	276,448	+43.960%
2022-12-06	34.3600	35.1100	32.8600	33.5300	-2.840%	359,709	+41.813%
2022-12-05	36.9500	37.1800	34.4200	34.5100	-5.400%	324,911	+37.786%
2022-12-02	35.4500	37.0700	35.2700	36.4800	+1.559%	348,777	+30.345%
2022-12-01	34.7400	36.0200	34.5050	35.9200	+3.189%	446,616	+32.378%
2022-11-30	33.8600	35.3500	33.3225	34.8100	+3.601%	688,627	+36.599%
2022-11-29	33.2500	33.8000	32.7201	33.6000	+1.205%	242,933	+41.518%
2022-11-28	32.1800	33.6500	32.1500	33.2000	+1.966%	243,995	+43.223%
2022-11-25	33.5400	33.8500	32.2500	32.5600	-2.719%	93,424	+46.038%
2022-11-23	33.6900	35.0100	33.4100	33.4700	+0.195%	258,897	+42.068%
2022-11-22	33.0000	33.4550	31.6950	33.4050	+1.227%	307,922	+42.344%
2022-11-21	33.1300	34.4515	31.9750	33.0000	+0.182%	371,889	+44.091%
2022-11-18	32.9400	33.4400	31.7600	32.9400	+1.761%	320,291	+44.353%
2022-11-17	31.8600	32.5600	30.2600	32.3700	+0.935%	211,914	+46.895%
2022-11-16	33.7100	33.7650	31.3850	32.0700	-4.639%	333,849	+48.269%
2022-11-15	34.5300	34.7800	32.8800	33.6300	+1.204%	420,282	+41.392%
2022-11-14	33.3500	34.1500	31.7654	33.2300	-1.219%	254,517	+43.094%
2022-11-11	33.3600	35.9400	32.9600	33.6400	+0.809%	420,313	+41.350%
2022-11-10	32.6500	34.6550	32.2750	33.3700	+8.485%	528,017	+42.493%
2022-11-09	32.2200	33.5200	30.4400	30.7600	-5.032%	500,311	+54.584%
2022-11-08	31.1700	33.0000	31.0250	32.3900	+4.349%	452,604	+46.805%
2022-11-07	33.6900	33.6900	30.4600	31.0400	-7.288%	656,439	+53.189%
2022-11-04	34.6600	34.9870	32.1100	33.4800	-2.105%	431,842	+42.025%
2022-11-03	33.7100	34.5700	33.1119	34.2000	-0.870%	243,434	+39.035%
2022-11-02	37.0000	37.0000	34.3509	34.5000	-7.383%	424,299	+37.826%
2022-11-01	36.0300	37.9164	35.8200	37.2500	+4.900%	593,064	+27.651%
2022-10-31	34.5000	36.3100	34.0400	35.5100	+2.868%	956,840	+33.906%
2022-10-28	33.7600	35.0700	33.0500	34.5200	+2.191%	973,589	+37.746%
2022-10-27	33.8200	34.6050	33.1000	33.7800	+1.533%	452,501	+40.764%
2022-10-26	34.2800	35.4200	32.8400	33.2700	-4.424%	499,944	+42.922%
2022-10-25	34.6700	36.5200	34.6200	34.8100	+1.221%	674,429	+36.599%
2022-10-24	35.8300	36.2500	32.5300	34.3900	-4.046%	854,209	+38.267%
2022-10-21	34.2000	36.3700	34.2000	35.8400	+6.224%	1,193,593	+32.673%
2022-10-20	34.8900	35.9710	33.2300	33.7400	+0.447%	1,265,822	+40.931%
2022-10-19	33.7200	35.3400	32.5400	33.5900	-1.177%	788,252	+41.560%
2022-10-18	36.7600	36.9200	33.2950	33.9900	-5.268%	1,204,612	+39.894%
2022-10-17	37.7600	38.8100	34.7600	35.8800	-4.346%	1,516,150	+32.525%
2022-10-14	42.6000	42.6000	36.5500	37.5100	-11.177%	1,900,135	+26.766%
2022-10-13	38.6200	42.7500	38.0000	42.2300	+8.254%	4,564,428	+12.598%
2022-10-12	40.3000	43.3700	38.3000	39.0100	-2.475%	2,581,347	+21.892%
2022-10-11	44.1800	45.9900	36.5600	40.0000	+62.272%	15,386,097	+18.875%
2022-10-10	22.5900	24.8100	22.1500	24.6500	+8.734%	1,090,893	+92.901%
2022-10-07	22.0000	22.7600	21.5350	22.6700	+2.765%	484,136	+109.749%
2022-10-06	20.6900	22.2400	20.5806	22.0600	+6.467%	346,017	+115.549%
2022-10-05	19.5800	21.0100	19.0600	20.7200	+4.805%	407,858	+129.488%
2022-10-04	20.2400	20.4500	18.9000	19.7700	-1.544%	510,517	+140.516%
2022-10-03	20.1200	21.1000	19.8400	20.0800	-0.986%	406,521	+136.803%
2022-09-30	19.5600	20.7200	19.4900	20.2800	+3.206%	363,942	+134.467%
2022-09-29	18.8500	19.7600	18.5400	19.6500	+2.397%	216,106	+141.985%
2022-09-28	17.5400	19.3600	17.4900	19.1900	+9.407%	365,791	+147.785%
2022-09-27	17.3600	18.4000	17.2700	17.5400	+1.329%	432,969	+171.095%
2022-09-26	18.3500	19.1800	17.1400	17.3100	-6.735%	506,189	+174.697%
2022-09-23	18.1800	18.6600	16.9400	18.5600	+1.144%	610,560	+156.196%
2022-09-22	18.6800	18.6900	17.4900	18.3500	-2.029%	422,452	+159.128%
2022-09-21	19.1400	19.7400	18.5000	18.7300	-1.886%	589,327	+153.871%
2022-09-20	18.7200	19.2500	17.8500	19.0900	+2.304%	408,089	+149.083%
2022-09-19	19.6600	19.8700	18.2600	18.6600	-6.607%	650,289	+154.823%
2022-09-16	19.9400	20.2100	18.2400	19.9800	-0.250%	1,162,790	+137.988%
2022-09-15	19.4100	21.1500	18.3200	20.0300	+2.142%	642,864	+137.394%
2022-09-14	19.3800	19.9400	18.1900	19.6100	+6.000%	555,436	+142.478%
2022-09-13	17.9700	19.0121	17.7600	18.5000	-2.168%	812,880	+157.027%
2022-09-12	22.2000	22.2800	17.8200	18.9100	-16.512%	2,309,990	+151.454%
2022-09-09	22.1900	23.6100	20.6700	22.6500	+2.535%	590,769	+109.934%
2022-09-08	20.7800	22.0900	19.2600	22.0900	+5.090%	294,271	+115.256%
2022-09-07	19.5000	21.3900	18.9800	21.0200	+10.923%	450,596	+126.213%
2022-09-06	18.1300	19.6000	17.5832	18.9500	+5.161%	513,098	+150.923%
2022-09-02	17.5800	18.0600	17.0100	18.0200	+5.134%	256,455	+163.873%
2022-09-01	15.6100	17.1900	15.3450	17.1400	+9.172%	272,888	+177.421%
2022-08-31	15.4400	15.9400	15.0800	15.7000	+1.684%	451,641	+202.866%
2022-08-30	16.9500	17.0900	15.4000	15.4400	-8.205%	232,667	+207.966%
2022-08-29	17.3200	17.5000	16.4300	16.8200	-3.776%	216,039	+182.699%
2022-08-26	18.1200	18.3700	17.2600	17.4800	-3.797%	101,363	+172.025%
2022-08-25	19.3500	19.5900	17.4400	18.1700	-5.904%	134,418	+161.695%
2022-08-24	18.7400	20.1600	18.6600	19.3100	+3.262%	481,394	+146.245%
2022-08-23	18.3900	18.8387	18.2450	18.7000	+1.300%	116,242	+154.278%
2022-08-22	19.6400	19.9100	18.2250	18.4600	-7.422%	211,974	+157.584%
2022-08-19	19.4600	20.2800	19.0000	19.9400	+1.270%	442,111	+138.465%
2022-08-18	19.4400	20.0350	18.9100	19.6900	+0.613%	330,749	+141.493%
2022-08-17	19.4100	20.0000	18.4000	19.5700	-1.757%	187,814	+142.974%
2022-08-16	20.8800	20.8800	19.3500	19.9200	-5.278%	240,503	+138.705%
2022-08-15	20.2800	21.1150	19.5300	21.0300	+4.419%	251,551	+126.106%
2022-08-12	22.2100	22.3600	18.7300	20.1400	-2.090%	523,646	+136.097%
2022-08-11	20.6900	21.2500	19.9500	20.5700	+0.883%	490,365	+131.162%
2022-08-10	20.0300	21.3300	19.7850	20.3900	+4.297%	309,012	+133.203%
2022-08-09	19.5400	20.5300	18.9600	19.5500	-0.963%	330,368	+143.223%
2022-08-08	18.7200	20.3550	18.7200	19.7400	+4.224%	656,149	+140.881%
2022-08-05	17.4500	18.9800	17.1600	18.9400	+7.797%	334,657	+151.056%
2022-08-04	17.2800	17.8100	15.5100	17.5700	+2.270%	299,763	+170.632%
2022-08-03	16.9100	17.4950	15.4500	17.1800	+2.936%	248,635	+176.775%
2022-08-02	16.5000	17.1000	16.4600	16.6900	-0.060%	226,581	+184.901%
2022-08-01	17.0100	17.3500	16.6600	16.7000	-3.132%	96,237	+184.731%
2022-07-29	17.0200	17.7000	16.9600	17.2400	+0.937%	182,007	+175.812%
2022-07-28	17.1000	17.4300	16.0100	17.0800	+0.353%	279,599	+178.396%
2022-07-27	16.5000	17.3500	16.4450	17.0200	+2.778%	175,779	+179.377%
2022-07-26	15.9300	16.7800	15.8100	16.5600	+3.759%	140,171	+187.138%
2022-07-25	16.3100	16.3400	15.0000	15.9600	-2.624%	295,546	+197.932%
2022-07-22	18.0100	18.5300	16.2500	16.3900	-9.397%	207,029	+190.116%
2022-07-21	18.3500	19.1100	17.3700	18.0900	-2.110%	187,899	+162.852%
2022-07-20	17.4900	18.6600	17.0400	18.4800	+7.692%	298,301	+157.305%
2022-07-19	16.1200	17.6700	15.9000	17.1600	+6.849%	371,788	+177.098%
2022-07-18	16.3900	16.7100	15.8600	16.0600	+0.753%	232,773	+196.077%
2022-07-15	15.3000	16.0400	14.7000	15.9400	+6.480%	170,270	+198.306%
2022-07-14	14.9800	15.5900	14.8700	14.9700	-1.383%	422,225	+217.635%
2022-07-13	15.1000	15.8200	14.4150	15.1800	-2.065%	464,019	+213.241%
2022-07-12	16.5000	16.7300	14.8500	15.5000	-6.231%	829,917	+206.774%
2022-07-11	17.9800	18.2700	16.3300	16.5300	-9.276%	628,357	+187.659%
2022-07-08	17.0500	18.8600	16.4550	18.2200	+5.684%	299,495	+160.977%
2022-07-07	16.9500	18.0300	16.3600	17.2400	+1.831%	364,857	+175.812%
2022-07-06	17.4500	18.3500	16.8900	16.9300	-2.869%	445,951	+180.862%
2022-07-05	16.0500	17.4400	15.7500	17.4300	+7.859%	400,302	+172.806%
2022-07-01	15.4400	16.1800	15.2600	16.1600	+4.124%	206,923	+194.245%
2022-06-30	14.9300	15.7200	14.6000	15.5200	+1.571%	202,656	+206.379%
2022-06-29	15.3000	15.4900	14.4900	15.2800	-0.196%	149,528	+211.191%
2022-06-28	15.2900	15.8875	14.6500	15.3100	+0.262%	292,849	+210.581%
2022-06-27	15.9100	16.4550	15.0700	15.2700	-2.739%	237,129	+211.395%
2022-06-24	16.1700	17.2500	15.5700	15.7000	-0.254%	2,280,396	+202.866%
2022-06-23	15.0600	15.7700	15.0600	15.7400	+4.169%	250,520	+202.097%
2022-06-22	14.5500	15.4800	14.3650	15.1100	+3.210%	352,859	+214.692%
2022-06-21	14.4700	15.4400	14.1350	14.6400	+2.665%	474,979	+224.795%
2022-06-17	13.3400	14.6700	13.3400	14.2600	+8.112%	702,902	+233.450%
2022-06-16	13.6400	14.4000	12.6350	13.1900	-6.054%	535,184	+260.500%
2022-06-15	13.9900	14.4500	13.3200	14.0400	+1.299%	449,598	+238.675%
2022-06-14	13.5100	13.8900	12.7900	13.8600	+3.433%	169,261	+243.074%
2022-06-13	13.6400	13.9900	12.9600	13.4000	-6.490%	375,986	+254.851%
2022-06-10	14.4500	14.5000	13.5700	14.3300	-2.451%	241,803	+231.821%
2022-06-09	14.4100	14.8600	13.7450	14.6900	+1.380%	714,349	+223.690%
2022-06-08	15.0000	15.4500	14.1900	14.4900	-3.271%	160,076	+228.157%
2022-06-07	14.3200	15.2000	14.3100	14.9800	+3.812%	756,606	+217.423%
2022-06-06	15.3100	15.7800	14.2400	14.4300	-3.736%	440,012	+229.522%
2022-06-03	14.5400	15.3550	13.9950	14.9900	+2.671%	536,877	+217.211%
2022-06-02	13.6900	14.7100	13.5600	14.6000	+6.105%	591,278	+225.685%
2022-06-01	13.7900	14.3835	13.2200	13.7600	+0.073%	345,386	+245.567%
2022-05-31	15.0900	15.0900	13.5900	13.7500	-8.272%	692,931	+245.818%
2022-05-27	14.5100	15.1250	13.9700	14.9900	+3.451%	813,980	+217.211%
2022-05-26	15.2900	15.5400	14.2250	14.4900	-5.418%	336,835	+228.157%
2022-05-25	16.8100	17.1300	15.1500	15.3200	-9.349%	432,386	+210.379%
2022-05-24	16.8500	17.3100	15.8800	16.9000	-0.880%	169,582	+181.361%
2022-05-23	18.0000	18.1200	16.8850	17.0500	-3.672%	270,863	+178.886%
2022-05-20	17.9900	18.3750	16.8000	17.7000	+0.912%	326,741	+168.644%
2022-05-19	17.8000	18.4100	17.1500	17.5400	-2.556%	366,111	+171.095%
2022-05-18	17.2600	18.1200	17.2600	18.0000	+2.447%	355,404	+164.167%
2022-05-17	17.3100	18.1900	16.6900	17.5700	+4.583%	340,481	+170.632%
2022-05-16	17.4800	18.0900	16.7100	16.8000	-3.890%	303,788	+183.036%
2022-05-13	16.3800	18.5700	15.3300	17.4800	+6.977%	498,750	+172.025%
2022-05-12	16.1100	17.2300	15.8600	16.3400	0.000%	487,182	+191.004%
2022-05-11	17.0400	17.2500	15.6300	16.3400	-4.723%	557,653	+191.004%
2022-05-10	17.3600	17.8800	16.7500	17.1500	+0.942%	481,897	+177.259%
2022-05-09	16.7800	17.6350	16.3700	16.9900	-3.246%	411,093	+179.871%
2022-05-06	18.2500	18.6800	17.0500	17.5600	-4.721%	448,719	+170.786%
2022-05-05	19.6500	20.1800	18.1300	18.4300	-7.619%	531,510	+158.003%
2022-05-04	20.0600	20.3100	17.7700	19.9500	-0.200%	578,055	+138.346%
2022-05-03	21.4500	21.7200	19.5100	19.9900	-7.454%	1,188,463	+137.869%
2022-05-02	20.2100	21.6400	19.5700	21.6000	+6.299%	411,722	+120.139%
2022-04-29	20.0500	20.9900	19.6100	20.3200	+1.347%	365,559	+134.006%
2022-04-28	20.0800	20.2700	18.6400	20.0500	+1.212%	341,549	+137.157%
2022-04-27	19.7500	20.2900	18.7600	19.8100	+0.355%	275,663	+140.030%
2022-04-26	21.3800	21.6200	19.5850	19.7400	-8.229%	284,110	+140.881%
2022-04-25	20.9200	22.7400	20.6900	21.5100	-0.046%	390,616	+121.060%
2022-04-22	21.9600	22.0000	20.6200	21.5200	-2.624%	262,209	+120.957%
2022-04-21	22.2100	23.6200	21.4950	22.1000	+0.546%	403,870	+115.158%
2022-04-20	20.7800	22.4700	20.2700	21.9800	+3.924%	462,270	+116.333%
2022-04-19	19.5300	22.1900	19.5300	21.1500	+7.306%	367,443	+124.823%
2022-04-18	19.4600	20.0600	19.1200	19.7100	+0.356%	426,956	+141.248%
2022-04-14	18.7400	20.0600	18.4400	19.6400	+5.591%	479,881	+142.108%
2022-04-13	17.2500	19.0200	17.1100	18.6000	+8.645%	142,772	+155.645%
2022-04-12	18.5000	18.5000	17.0000	17.1200	-4.783%	126,499	+177.745%
2022-04-11	19.6200	20.0700	17.7600	17.9800	-9.875%	184,984	+164.461%
2022-04-08	19.6300	20.5800	18.9700	19.9500	+1.890%	625,136	+138.346%
2022-04-07	19.4700	19.9250	18.9650	19.5800	+0.410%	254,722	+142.850%
2022-04-06	19.0000	19.6100	18.1400	19.5000	+1.036%	332,116	+143.846%
2022-04-05	18.4100	19.9100	16.7600	19.3000	+4.721%	193,228	+146.373%
2022-04-04	18.9300	19.3000	18.2200	18.4300	-2.020%	115,740	+158.003%
2022-04-01	19.3200	19.5600	17.7200	18.8100	-1.673%	780,912	+152.791%
2022-03-31	19.2500	19.6900	18.3900	19.1300	-0.881%	461,692	+148.562%
2022-03-30	18.8000	20.8200	18.7200	19.3000	-0.310%	904,158	+146.373%
2022-03-29	17.0300	19.6000	17.0000	19.3600	+15.720%	650,925	+145.610%
2022-03-28	17.1100	17.6700	16.1900	16.7300	-2.563%	144,770	+184.220%
2022-03-25	18.5200	18.6100	16.8200	17.1700	-9.345%	268,879	+176.937%
2022-03-24	18.8900	19.1400	18.5000	18.9400	+0.691%	217,448	+151.056%
2022-03-23	18.4600	19.0200	17.9950	18.8100	+1.951%	309,589	+152.791%
2022-03-22	19.2500	19.4800	17.8150	18.4500	-2.844%	312,633	+157.724%
2022-03-21	19.6000	20.0050	18.3800	18.9900	-2.565%	206,406	+150.395%
2022-03-18	20.6000	20.6100	19.0700	19.4900	-4.273%	603,345	+143.971%
2022-03-17	19.0300	20.6500	18.1400	20.3600	+6.319%	963,843	+133.546%
2022-03-16	17.3000	19.2150	17.2800	19.1500	+12.119%	254,445	+148.303%
2022-03-15	18.4800	18.5000	16.6700	17.0800	-5.111%	304,902	+178.396%
2022-03-14	17.7200	18.0000	17.3800	18.0000	+1.637%	433,274	+164.167%
2022-03-11	18.0700	18.3650	17.3500	17.7100	-0.840%	118,370	+168.492%
2022-03-10	17.2600	17.9800	16.3500	17.8600	+0.168%	168,616	+166.237%
2022-03-09	17.0700	18.8200	16.7797	17.8300	+7.669%	148,669	+166.685%
2022-03-08	16.3000	17.0000	15.8000	16.5600	+1.970%	129,121	+187.138%
2022-03-07	15.5900	16.7000	15.5900	16.2400	+0.309%	209,197	+192.796%
2022-03-04	17.9400	17.9900	15.3650	16.1900	-10.552%	266,934	+193.700%
2022-03-03	19.1700	19.1700	17.9100	18.1000	-3.979%	146,014	+162.707%
2022-03-02	18.5800	19.2300	17.7200	18.8500	+2.057%	121,902	+152.255%
2022-03-01	18.4900	19.3800	17.7950	18.4700	-0.108%	113,187	+157.445%
2022-02-28	18.8000	19.2708	17.9500	18.4900	-2.324%	181,314	+157.166%
2022-02-25	17.4100	19.0700	17.0400	18.9300	+9.549%	208,259	+151.189%
2022-02-24	15.0000	17.3200	15.0000	17.2800	+10.064%	131,160	+175.174%
2022-02-23	16.4800	16.6800	15.5200	15.7000	-3.325%	200,932	+202.866%
2022-02-22	16.7600	17.9000	15.9700	16.2400	-4.639%	393,175	+192.796%
2022-02-18	15.9300	17.2400	15.6650	17.0300	+5.908%	337,561	+179.213%
2022-02-17	16.1800	17.0200	15.9000	16.0800	-2.604%	126,807	+195.709%
2022-02-16	16.5500	16.9100	15.9100	16.5100	-0.482%	120,491	+188.007%

.dark-mode .cn2L1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cn2L1f{ color: #333333; background-color: white; border: 2px solid #333333; }DICEDICE Therapeutics, Inc. Common Stockstock NASDAQ

DICE
DICE Therapeutics, Inc. Common Stock
stock NASDAQ