Dasher Neuroscience Holdings Inc(TW:7829)
50.20-0.80 (-1.57%)
TW:7829
Dasher Neuroscience Holdings Inc historical prices
50.20
At close:-0.80 (-1.57%)
Dasher Neuroscience Holdings Inc (7829) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.00 | 51.00 | 49.40 | 50.20 | 50.20 | -1.57% | 4,554 | 0.07 |
| Nov 10, 2026 | 50.90 | 51.00 | 49.65 | 51.00 | 51.00 | +4.72% | 17,293 | 0.25 |
| Nov 09, 2026 | 48.70 | 50.90 | 48.50 | 50.90 | 50.90 | +4.52% | 43,082 | 0.61 |
| Nov 06, 2026 | 46.30 | 48.70 | 44.20 | 48.70 | 48.70 | +2.20% | 153,747 | 2.25 |
| Nov 05, 2026 | 49.40 | 50.20 | 47.00 | 47.65 | 47.65 | -3.54% | 81,824 | 1.20 |
| Nov 04, 2026 | 49.95 | 50.50 | 47.70 | 49.40 | 49.40 | -1.00% | 48,421 | 0.72 |
| Nov 03, 2026 | 50.90 | 51.90 | 49.75 | 49.90 | 49.90 | -1.58% | 94,123 | 1.42 |
| Nov 02, 2026 | 51.00 | 52.00 | 50.00 | 50.70 | 50.70 | -0.59% | 33,406 | 0.51 |
| Oct 30, 2026 | 51.30 | 51.40 | 49.85 | 51.00 | 51.00 | +0.99% | 66,130 | 1.01 |
| Oct 29, 2026 | 51.40 | 51.70 | 50.00 | 50.50 | 50.50 | -1.37% | 47,413 | 0.72 |
| Oct 28, 2026 | 51.20 | 51.40 | 50.10 | 51.20 | 51.20 | 0.00% | 27,046 | 0.41 |
| Oct 27, 2026 | 52.90 | 52.90 | 50.90 | 51.20 | 51.20 | -3.21% | 34,021 | 0.52 |
| Oct 26, 2026 | 52.90 | 53.90 | 50.90 | 52.90 | 52.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 52.90 | 53.90 | 50.90 | 52.90 | 52.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.00 | 53.90 | 50.90 | 52.90 | 52.90 | +3.32% | 52,247 | 0.78 |
| Oct 21, 2026 | 50.00 | 51.90 | 49.80 | 51.20 | 51.20 | +0.39% | 38,522 | 0.58 |
| Oct 20, 2026 | 49.00 | 53.00 | 48.80 | 51.00 | 51.00 | +1.59% | 34,553 | 0.52 |
| Oct 19, 2026 | 50.10 | 50.70 | 49.80 | 50.20 | 50.20 | -1.38% | 38,274 | 0.58 |
| Oct 16, 2026 | 51.60 | 51.60 | 50.10 | 50.90 | 50.90 | -1.36% | 70,409 | 1.09 |
| Oct 15, 2026 | 52.30 | 52.60 | 50.60 | 51.60 | 51.60 | -4.27% | 67,284 | 1.04 |
| Oct 14, 2026 | 55.00 | 55.00 | 52.80 | 53.90 | 53.90 | -2.36% | 59,223 | 0.91 |
| Oct 13, 2026 | 58.00 | 58.00 | 52.20 | 55.20 | 55.20 | -5.32% | 116,871 | 1.83 |
| Oct 12, 2026 | 58.40 | 58.60 | 55.90 | 58.30 | 58.30 | -2.35% | 44,730 | 0.71 |
| Oct 09, 2026 | 59.70 | 59.90 | 58.40 | 59.70 | 59.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.90 | 59.90 | 58.40 | 59.70 | 59.70 | -0.33% | 32,022 | 0.51 |
| Oct 07, 2026 | 60.20 | 60.50 | 58.60 | 59.90 | 59.90 | -0.50% | 135,429 | 2.21 |
| Oct 06, 2026 | 59.50 | 60.20 | 58.80 | 60.20 | 60.20 | +0.67% | 112,694 | 1.89 |
| Oct 05, 2026 | 59.10 | 60.60 | 59.00 | 59.80 | 59.80 | +1.18% | 69,448 | 1.18 |
| Oct 02, 2026 | 60.20 | 60.20 | 57.90 | 59.10 | 59.10 | -1.50% | 69,440 | 1.19 |
| Oct 01, 2026 | 60.20 | 60.30 | 59.10 | 60.00 | 60.00 | -0.33% | 103,364 | 1.81 |
| Sep 30, 2026 | 61.00 | 61.70 | 59.10 | 60.20 | 60.20 | 0.00% | 174,546 | 3.17 |
| Sep 29, 2026 | 60.40 | 60.40 | 58.80 | 60.20 | 60.20 | -0.33% | 143,348 | 2.68 |
| Sep 28, 2026 | 60.40 | 60.40 | 58.80 | 60.40 | 60.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.40 | 60.40 | 58.80 | 60.40 | 60.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.80 | 60.40 | 58.80 | 60.40 | 60.40 | +2.72% | 187,869 | 3.65 |
| Sep 23, 2026 | 60.30 | 60.30 | 57.80 | 58.80 | 58.80 | -2.00% | 140,979 | 2.85 |
| Sep 22, 2026 | 56.30 | 62.20 | 56.10 | 60.00 | 60.00 | +6.57% | 307,828 | 6.90 |
| Sep 21, 2026 | 55.40 | 56.70 | 54.00 | 56.30 | 56.30 | -0.88% | 114,612 | 2.65 |
| Sep 18, 2026 | 51.20 | 57.30 | 50.60 | 56.80 | 56.80 | +10.94% | 365,750 | 9.57 |
| Sep 17, 2026 | 50.20 | 51.20 | 48.75 | 51.20 | 51.20 | +1.99% | 173,510 | 4.67 |
| Sep 16, 2026 | 50.60 | 50.60 | 47.15 | 50.20 | 50.20 | -0.59% | 119,321 | 3.38 |
| Sep 15, 2026 | 50.90 | 50.90 | 49.05 | 50.50 | 50.50 | -0.79% | 34,702 | 0.96 |
| Sep 14, 2026 | 50.30 | 50.90 | 49.15 | 50.90 | 50.90 | +1.19% | 19,102 | 0.53 |
| Sep 11, 2026 | 49.90 | 51.40 | 48.85 | 50.30 | 50.30 | -1.57% | 81,800 | 2.28 |
| Sep 10, 2026 | 50.10 | 51.20 | 49.00 | 51.10 | 51.10 | +2.20% | 22,930 | 0.63 |
| Sep 09, 2026 | 49.80 | 51.20 | 49.55 | 50.00 | 50.00 | -1.96% | 119,544 | 3.35 |
| Sep 08, 2026 | 45.85 | 53.70 | 45.85 | 51.00 | 51.00 | +9.91% | 236,322 | 7.03 |
| Sep 07, 2026 | 45.95 | 46.45 | 44.80 | 46.40 | 46.40 | +0.98% | 28,813 | 0.83 |
| Sep 04, 2026 | 44.80 | 45.95 | 44.80 | 45.95 | 45.95 | 0.00% | 20,010 | 0.57 |
| Sep 03, 2026 | 45.00 | 46.30 | 44.75 | 45.95 | 45.95 | -0.11% | 41,006 | 1.15 |
