Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
19.47
+0.07 (0.36%)
Nov 28, 2025, 1:00 PM EST - Market closed
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.46 | 19.53 | 18.95 | 19.47 | 19.47 | 0.36% | 1,046,107 |
| Nov 26, 2025 | 19.10 | 19.58 | 18.74 | 19.40 | 19.40 | 1.41% | 978,617 |
| Nov 25, 2025 | 18.97 | 19.63 | 18.88 | 19.13 | 19.13 | 1.06% | 1,266,855 |
| Nov 24, 2025 | 18.12 | 19.00 | 18.03 | 18.93 | 18.93 | 5.17% | 1,914,081 |
| Nov 21, 2025 | 16.93 | 18.23 | 16.87 | 18.00 | 18.00 | 4.90% | 1,449,649 |
| Nov 20, 2025 | 16.96 | 17.95 | 16.87 | 17.16 | 17.16 | 1.42% | 1,411,508 |
| Nov 19, 2025 | 17.36 | 17.60 | 16.85 | 16.92 | 16.92 | -3.20% | 1,623,988 |
| Nov 18, 2025 | 17.25 | 17.65 | 16.93 | 17.48 | 17.48 | 0.63% | 903,348 |
| Nov 17, 2025 | 17.40 | 17.83 | 17.25 | 17.37 | 17.37 | -0.40% | 1,115,545 |
| Nov 14, 2025 | 16.79 | 18.21 | 16.78 | 17.44 | 17.44 | 1.69% | 1,281,104 |
| Nov 13, 2025 | 17.23 | 17.84 | 16.66 | 17.15 | 17.15 | -2.11% | 1,421,686 |
| Nov 12, 2025 | 17.59 | 18.70 | 17.17 | 17.52 | 17.52 | -0.34% | 1,897,628 |
| Nov 11, 2025 | 15.58 | 17.68 | 15.18 | 17.58 | 17.58 | 12.69% | 2,042,440 |
| Nov 10, 2025 | 15.42 | 16.56 | 15.33 | 15.60 | 15.60 | 3.86% | 1,923,464 |
| Nov 7, 2025 | 14.56 | 15.22 | 13.75 | 15.02 | 15.02 | 4.23% | 2,056,348 |
| Nov 6, 2025 | 14.82 | 15.10 | 14.30 | 14.41 | 14.41 | -3.22% | 1,181,420 |
| Nov 5, 2025 | 14.84 | 14.99 | 14.56 | 14.89 | 14.89 | -0.20% | 1,247,353 |
| Nov 4, 2025 | 15.10 | 15.29 | 14.83 | 14.92 | 14.92 | -2.86% | 1,047,974 |
| Nov 3, 2025 | 15.98 | 16.33 | 15.00 | 15.36 | 15.36 | -5.65% | 1,542,705 |
| Oct 31, 2025 | 16.25 | 16.45 | 15.90 | 16.28 | 16.28 | -0.61% | 1,235,867 |
| Oct 30, 2025 | 16.00 | 16.98 | 16.00 | 16.38 | 16.38 | 0.80% | 1,605,139 |
| Oct 29, 2025 | 16.79 | 16.98 | 16.04 | 16.25 | 16.25 | -3.96% | 1,262,674 |
| Oct 28, 2025 | 16.37 | 17.02 | 16.04 | 16.92 | 16.92 | 4.38% | 1,504,956 |
| Oct 27, 2025 | 16.17 | 16.78 | 16.12 | 16.21 | 16.21 | 1.57% | 1,488,747 |
| Oct 24, 2025 | 16.00 | 16.41 | 15.89 | 15.96 | 15.96 | 0.50% | 1,073,993 |
| Oct 23, 2025 | 15.86 | 16.09 | 15.53 | 15.88 | 15.88 | -0.44% | 1,403,214 |
| Oct 22, 2025 | 16.97 | 17.26 | 15.92 | 15.95 | 15.95 | -5.96% | 1,638,992 |
| Oct 21, 2025 | 17.33 | 17.40 | 16.85 | 16.96 | 16.96 | -1.68% | 1,207,511 |
| Oct 20, 2025 | 16.97 | 17.72 | 16.91 | 17.25 | 17.25 | 3.54% | 1,556,304 |
| Oct 17, 2025 | 16.44 | 16.80 | 16.23 | 16.66 | 16.66 | -0.36% | 1,365,791 |
| Oct 16, 2025 | 16.49 | 17.39 | 16.30 | 16.72 | 16.72 | 2.51% | 2,568,366 |
| Oct 15, 2025 | 15.23 | 16.43 | 15.19 | 16.31 | 16.31 | 7.23% | 1,714,755 |
| Oct 14, 2025 | 14.51 | 15.29 | 14.02 | 15.21 | 15.21 | 1.54% | 2,634,211 |
| Oct 13, 2025 | 15.42 | 15.62 | 14.98 | 14.98 | 14.98 | -2.54% | 1,231,879 |
| Oct 10, 2025 | 16.20 | 16.51 | 15.00 | 15.37 | 15.37 | -4.95% | 1,749,554 |
| Oct 9, 2025 | 15.66 | 16.51 | 15.66 | 16.17 | 16.17 | 3.32% | 1,610,699 |
| Oct 8, 2025 | 15.00 | 16.12 | 14.89 | 15.65 | 15.65 | 5.03% | 1,843,151 |
| Oct 7, 2025 | 15.36 | 15.40 | 14.85 | 14.90 | 14.90 | -2.10% | 1,275,840 |
| Oct 6, 2025 | 15.40 | 15.44 | 15.05 | 15.22 | 15.22 | -1.30% | 1,673,571 |
| Oct 3, 2025 | 15.31 | 15.75 | 15.19 | 15.42 | 15.42 | 1.45% | 1,423,623 |
| Oct 2, 2025 | 15.45 | 15.68 | 14.90 | 15.20 | 15.20 | 1.95% | 1,613,437 |
| Oct 1, 2025 | 14.69 | 15.75 | 14.58 | 14.91 | 14.91 | 2.69% | 2,175,241 |
| Sep 30, 2025 | 14.48 | 14.58 | 14.08 | 14.52 | 14.52 | - | 2,092,302 |
| Sep 29, 2025 | 14.15 | 14.56 | 13.88 | 14.52 | 14.52 | 4.09% | 2,199,117 |
| Sep 26, 2025 | 13.50 | 14.07 | 13.28 | 13.95 | 13.95 | 3.87% | 2,327,634 |
| Sep 25, 2025 | 13.40 | 13.60 | 13.14 | 13.43 | 13.43 | -0.37% | 2,231,053 |
| Sep 24, 2025 | 13.04 | 13.65 | 13.00 | 13.48 | 13.48 | 3.30% | 2,286,855 |
| Sep 23, 2025 | 13.34 | 13.42 | 12.78 | 13.05 | 13.05 | -2.03% | 2,341,925 |
| Sep 22, 2025 | 12.80 | 13.59 | 12.58 | 13.32 | 13.32 | 4.47% | 2,282,593 |
| Sep 19, 2025 | 13.18 | 13.38 | 12.72 | 12.75 | 12.75 | -3.26% | 4,848,115 |