Denali Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.10	19.54	19.10	19.54	19.54	2.33%	30
Feb 2, 2026	18.18	19.10	18.18	19.10	19.10	5.03%	30
Jan 30, 2026	17.94	18.18	17.94	18.18	18.18	4.27%	6
Jan 22, 2026	15.77	17.44	15.77	17.44	17.44	13.21%	58
Jan 14, 2026	15.39	15.40	15.39	15.40	15.40	0.33%	10
Jan 13, 2026	15.32	15.35	15.32	15.35	15.35	-10.78%	35
Dec 4, 2025	16.10	17.21	16.10	17.21	17.21	30.74%	94
Nov 10, 2025	12.95	13.16	12.95	13.16	13.16	-	94
Nov 4, 2025	13.37	13.37	13.16	13.16	13.16	-0.49%	400
Oct 15, 2025	12.98	13.23	12.98	13.23	13.23	7.00%	50
Oct 14, 2025	12.65	12.65	12.36	12.36	12.36	12.36%	170
Sep 23, 2025	11.17	11.17	11.00	11.00	11.00	0.64%	180
Sep 22, 2025	10.92	10.93	10.92	10.93	10.93	-1.49%	60
Sep 19, 2025	11.25	11.25	11.10	11.10	11.10	-4.68%	5
Sep 15, 2025	12.65	12.65	11.64	11.64	11.64	-12.78%	25
Sep 9, 2025	13.11	13.35	13.11	13.35	13.35	1.10%	200
Sep 3, 2025	13.30	13.30	13.20	13.20	13.20	-0.75%	150
Sep 2, 2025	13.14	13.30	13.14	13.30	13.30	-2.17%	200