Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
14.98
-0.39 (-2.54%)
At close: Oct 13, 2025, 4:00 PM EDT
14.84
-0.14 (-0.93%)
After-hours: Oct 13, 2025, 7:43 PM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202515.4215.6214.9814.9814.98-2.54%1,212,011
Oct 10, 202516.2016.5115.0015.3715.37-4.95%1,749,554
Oct 9, 202515.6616.5115.6616.1716.173.32%1,610,699
Oct 8, 202515.0016.1214.8915.6515.655.03%1,843,151
Oct 7, 202515.3615.4014.8514.9014.90-2.10%1,275,840
Oct 6, 202515.4015.4415.0515.2215.22-1.30%1,673,571
Oct 3, 202515.3115.7515.1915.4215.421.45%1,423,623
Oct 2, 202515.4515.6814.9015.2015.201.95%1,613,437
Oct 1, 202514.6915.7514.5814.9114.912.69%2,175,241
Sep 30, 202514.4814.5814.0814.5214.52-2,092,302
Sep 29, 202514.1514.5613.8814.5214.524.09%2,199,117
Sep 26, 202513.5014.0713.2813.9513.953.87%2,327,634
Sep 25, 202513.4013.6013.1413.4313.43-0.37%2,231,053
Sep 24, 202513.0413.6513.0013.4813.483.30%2,286,855
Sep 23, 202513.3413.4212.7813.0513.05-2.03%2,341,925
Sep 22, 202512.8013.5912.5813.3213.324.47%2,282,593
Sep 19, 202513.1813.3812.7212.7512.75-3.26%4,848,115
Sep 18, 202513.3113.4913.1113.1813.180.92%2,119,950
Sep 17, 202513.3113.8613.0413.0613.06-1.51%2,275,864
Sep 16, 202513.1413.5813.1313.2613.260.76%2,570,869
Sep 15, 202514.2414.3713.1313.1613.16-7.26%1,643,896
Sep 12, 202514.6514.8014.1714.1914.19-4.25%1,599,200
Sep 11, 202514.7015.1014.7014.8214.821.23%1,502,538
Sep 10, 202515.3415.4714.6314.6414.64-4.69%1,672,910
Sep 9, 202515.5215.6214.7015.3615.36-0.90%1,567,279
Sep 8, 202515.4515.6915.0615.5015.500.45%2,176,239
Sep 5, 202514.9515.6614.8715.4315.434.33%4,188,453
Sep 4, 202515.2915.3514.5214.7914.79-3.40%1,331,493
Sep 3, 202515.4316.2015.1715.3115.31-0.91%2,801,516
Sep 2, 202515.0015.5614.8415.4515.451.18%5,357,120
Aug 29, 202515.7115.8515.0215.2715.27-2.43%1,886,653
Aug 28, 202515.6616.0015.4915.6515.650.32%1,555,954
Aug 27, 202515.5015.6915.3315.6015.600.32%1,288,499
Aug 26, 202515.5215.7915.2015.5515.55-0.13%2,024,204
Aug 25, 202515.4615.7715.3215.5715.570.52%1,386,024
Aug 22, 202515.3716.1915.3115.4915.491.71%2,743,924
Aug 21, 202514.3415.3414.2715.2315.234.96%1,773,488
Aug 20, 202514.8014.8414.1514.5114.51-1.99%1,425,839
Aug 19, 202514.8414.9714.5414.8114.81-0.10%974,998
Aug 18, 202514.7015.1514.6014.8214.820.82%1,266,261
Aug 15, 202514.5814.9514.4414.7014.701.66%1,150,526
Aug 14, 202514.4414.6914.0414.4614.46-2.36%1,767,113
Aug 13, 202513.6115.0613.3714.8114.8112.03%2,459,669
Aug 12, 202514.0214.1312.9213.2213.22-5.03%2,014,533
Aug 11, 202513.9614.1113.6213.9213.92-0.29%1,294,469
Aug 8, 202514.2814.4413.6313.9613.96-1.90%2,203,335
Aug 7, 202514.4314.4613.9514.2314.23-0.84%2,079,978
Aug 6, 202514.2314.3713.9614.3514.350.42%2,326,531
Aug 5, 202514.3014.4113.8214.2914.29-1.04%2,096,023
Aug 4, 202513.4714.5313.3114.4414.447.44%2,108,742