Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
21.59
+0.75 (3.60%)
At close: Jan 29, 2026, 4:00 PM EST
21.97
+0.38 (1.76%)
After-hours: Jan 29, 2026, 5:15 PM EST

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202621.3621.9920.6721.59-3.60%1,491,459
Jan 28, 202621.4321.8120.3520.8420.84-1.93%2,621,035
Jan 27, 202620.6421.3420.3621.2521.253.11%1,411,054
Jan 26, 202620.0121.1519.5620.6120.611.78%1,537,711
Jan 23, 202620.8221.3920.1720.2520.25-3.25%2,102,931
Jan 22, 202618.7421.0918.6720.9320.9312.53%3,087,003
Jan 21, 202617.5218.7917.5218.6018.606.10%1,845,025
Jan 20, 202617.4217.8117.1817.5317.53-2.56%1,413,818
Jan 16, 202619.1219.1417.9017.9917.99-4.21%1,375,968
Jan 15, 202618.2518.9917.8818.7818.782.79%1,894,543
Jan 14, 202618.0918.4817.9418.2718.270.88%1,128,570
Jan 13, 202617.9818.1817.6518.1118.110.89%1,225,568
Jan 12, 202617.2517.9816.9617.9517.955.09%1,144,672
Jan 9, 202617.3917.7117.0317.0817.080.06%987,124
Jan 8, 202616.9817.5716.6417.0717.070.71%1,757,427
Jan 7, 202617.4817.9516.7016.9516.95-1.51%1,877,134
Jan 6, 202616.1317.2516.0017.2117.217.43%2,779,172
Jan 5, 202616.2016.5315.3416.0216.02-1.54%1,628,321
Jan 2, 202616.6616.6915.6916.2716.27-1.45%1,185,505
Dec 31, 202516.4216.6716.2816.5116.510.61%1,159,499
Dec 30, 202516.5116.6716.3416.4116.41-1.03%851,898
Dec 29, 202516.7016.9116.4416.5816.58-1.72%1,264,038
Dec 26, 202516.9216.9316.5516.8716.87-0.71%677,996
Dec 24, 202516.9017.0516.7216.9916.991.07%505,006
Dec 23, 202517.4317.6216.7216.8116.81-3.78%1,057,264
Dec 22, 202516.9017.8516.8117.4717.473.68%1,419,889
Dec 19, 202516.8417.3116.8116.8516.850.48%2,144,977
Dec 18, 202516.9417.2816.7416.7716.77-0.24%945,046
Dec 17, 202516.9617.3016.6616.8116.81-1.23%1,249,194
Dec 16, 202517.4017.5516.8317.0217.02-1.85%1,709,223
Dec 15, 202518.1418.1717.2217.3417.34-3.56%1,774,148
Dec 12, 202517.4118.3017.2417.9817.983.51%1,400,507
Dec 11, 202517.3717.7617.2017.3717.37-1.14%2,999,115
Dec 10, 202518.3019.5917.5217.5717.57-10.63%6,063,669
Dec 9, 202519.6219.8719.1919.6619.66-0.15%1,356,065
Dec 8, 202520.2320.5719.5019.6919.69-1.35%1,480,858
Dec 5, 202520.3720.6119.9419.9619.96-0.75%2,022,030
Dec 4, 202518.7720.4918.4720.1120.115.84%2,536,997
Dec 3, 202518.0319.1617.9019.0019.006.50%1,474,308
Dec 2, 202518.2218.4817.6517.8417.84-1.76%1,192,630
Dec 1, 202519.1019.1318.0018.1618.16-6.73%1,570,764
Nov 28, 202519.4619.5318.9519.4719.470.36%1,088,610
Nov 26, 202519.1019.5818.7419.4019.401.41%983,973
Nov 25, 202518.9719.6318.8819.1319.131.06%1,284,884
Nov 24, 202518.1219.0018.0318.9318.935.17%1,914,081
Nov 21, 202516.9318.2316.8718.0018.004.90%1,449,649
Nov 20, 202516.9617.9516.8717.1617.161.42%1,411,508
Nov 19, 202517.3617.6016.8516.9216.92-3.20%1,623,988
Nov 18, 202517.2517.6516.9317.4817.480.63%903,348
Nov 17, 202517.4017.8317.2517.3717.37-0.40%1,115,545