Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
13.94
-0.84 (-5.68%)
Mar 31, 2025, 9:45 AM EDT - Market open
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.14 | 14.84 | 14.02 | 14.78 | 14.78 | 4.08% | 1,513,549 |
| Mar 27, 2025 | 13.82 | 14.43 | 13.72 | 14.20 | 14.20 | 2.82% | 654,366 |
| Mar 26, 2025 | 14.13 | 14.31 | 13.67 | 13.81 | 13.81 | -2.20% | 796,149 |
| Mar 25, 2025 | 14.84 | 14.90 | 14.10 | 14.12 | 14.12 | -4.34% | 936,526 |
| Mar 24, 2025 | 14.71 | 14.82 | 14.31 | 14.76 | 14.76 | 2.29% | 810,323 |
| Mar 21, 2025 | 14.39 | 14.64 | 14.21 | 14.43 | 14.43 | -1.23% | 1,554,243 |
| Mar 20, 2025 | 14.61 | 14.98 | 14.59 | 14.61 | 14.61 | -1.42% | 521,235 |
| Mar 19, 2025 | 14.45 | 15.03 | 14.41 | 14.82 | 14.82 | 2.14% | 683,597 |
| Mar 18, 2025 | 15.24 | 15.24 | 14.49 | 14.51 | 14.51 | -6.02% | 814,434 |
| Mar 17, 2025 | 15.15 | 15.68 | 14.88 | 15.44 | 15.44 | 1.91% | 576,435 |
| Mar 14, 2025 | 15.09 | 15.70 | 14.99 | 15.15 | 15.15 | 1.75% | 922,548 |
| Mar 13, 2025 | 15.86 | 16.16 | 14.78 | 14.89 | 14.89 | -6.65% | 670,750 |
| Mar 12, 2025 | 15.21 | 16.28 | 15.10 | 15.95 | 15.95 | 6.05% | 2,062,317 |
| Mar 11, 2025 | 14.95 | 15.16 | 14.20 | 15.04 | 15.04 | 0.60% | 1,753,710 |
| Mar 10, 2025 | 16.36 | 16.53 | 14.88 | 14.95 | 14.95 | -10.43% | 1,740,736 |
| Mar 7, 2025 | 16.34 | 16.97 | 16.11 | 16.69 | 16.69 | 2.58% | 1,620,980 |
| Mar 6, 2025 | 15.61 | 16.35 | 15.21 | 16.27 | 16.27 | -0.18% | 1,714,903 |
| Mar 5, 2025 | 16.06 | 16.42 | 15.65 | 16.30 | 16.30 | 2.19% | 1,323,351 |
| Mar 4, 2025 | 15.10 | 16.50 | 14.01 | 15.95 | 15.95 | 4.93% | 2,833,135 |
| Mar 3, 2025 | 16.36 | 16.79 | 15.11 | 15.20 | 15.20 | -8.21% | 2,262,755 |
| Feb 28, 2025 | 18.83 | 19.00 | 16.32 | 16.56 | 16.56 | -10.97% | 2,241,700 |
| Feb 27, 2025 | 19.13 | 19.52 | 18.40 | 18.60 | 18.60 | -1.54% | 816,098 |
| Feb 26, 2025 | 19.31 | 19.66 | 18.67 | 18.89 | 18.89 | -1.61% | 724,780 |
| Feb 25, 2025 | 20.83 | 20.83 | 18.95 | 19.20 | 19.20 | -7.11% | 987,762 |
| Feb 24, 2025 | 20.96 | 20.96 | 20.22 | 20.67 | 20.67 | -0.29% | 777,322 |
| Feb 21, 2025 | 22.00 | 22.05 | 20.68 | 20.73 | 20.73 | -3.98% | 849,185 |
| Feb 20, 2025 | 22.20 | 22.81 | 21.50 | 21.59 | 21.59 | -2.88% | 784,124 |
| Feb 19, 2025 | 21.62 | 22.27 | 21.33 | 22.23 | 22.23 | 2.02% | 587,440 |
| Feb 18, 2025 | 21.52 | 22.27 | 21.38 | 21.79 | 21.79 | 1.97% | 730,468 |
| Feb 14, 2025 | 21.50 | 22.29 | 21.23 | 21.37 | 21.37 | 0.28% | 780,846 |
| Feb 13, 2025 | 21.19 | 21.54 | 20.65 | 21.31 | 21.31 | 2.35% | 579,938 |
| Feb 12, 2025 | 20.13 | 21.03 | 20.05 | 20.82 | 20.82 | 1.17% | 747,279 |
| Feb 11, 2025 | 21.48 | 21.51 | 20.17 | 20.58 | 20.58 | -1.44% | 1,059,567 |
| Feb 10, 2025 | 22.32 | 22.34 | 20.22 | 20.88 | 20.88 | -6.16% | 1,049,061 |
| Feb 7, 2025 | 22.41 | 23.04 | 22.11 | 22.25 | 22.25 | -1.24% | 817,233 |
| Feb 6, 2025 | 23.73 | 23.79 | 22.50 | 22.53 | 22.53 | -4.49% | 908,623 |
| Feb 5, 2025 | 23.30 | 24.35 | 22.73 | 23.59 | 23.59 | 2.61% | 1,045,934 |
| Feb 4, 2025 | 21.80 | 23.51 | 21.76 | 22.99 | 22.99 | 5.27% | 865,576 |
| Feb 3, 2025 | 22.45 | 22.86 | 21.55 | 21.84 | 21.84 | -6.27% | 956,770 |
| Jan 31, 2025 | 23.37 | 23.81 | 22.73 | 23.30 | 23.30 | -1.19% | 1,101,245 |
| Jan 30, 2025 | 23.64 | 24.29 | 23.45 | 23.58 | 23.58 | 0.73% | 803,363 |
| Jan 29, 2025 | 23.35 | 23.79 | 23.15 | 23.41 | 23.41 | -0.38% | 585,834 |
| Jan 28, 2025 | 23.18 | 23.52 | 22.54 | 23.50 | 23.50 | 1.34% | 625,149 |
| Jan 27, 2025 | 22.02 | 23.20 | 21.85 | 23.19 | 23.19 | 4.37% | 981,025 |
| Jan 24, 2025 | 23.12 | 23.36 | 22.11 | 22.22 | 22.22 | -4.55% | 861,092 |
| Jan 23, 2025 | 22.96 | 23.35 | 22.35 | 23.28 | 23.28 | -0.13% | 919,691 |
| Jan 22, 2025 | 23.04 | 23.69 | 22.72 | 23.31 | 23.31 | 1.17% | 1,025,558 |
| Jan 21, 2025 | 22.21 | 23.33 | 22.05 | 23.04 | 23.04 | 5.06% | 1,000,960 |
| Jan 17, 2025 | 21.94 | 22.27 | 21.47 | 21.93 | 21.93 | 1.20% | 868,178 |
| Jan 16, 2025 | 21.55 | 22.37 | 21.05 | 21.67 | 21.67 | 0.79% | 1,302,562 |