Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
21.45
-0.04 (-0.19%)
Dec 20, 2024, 4:00 PM EST - Market closed
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 21.36 | 22.21 | 21.00 | 21.45 | 21.45 | -0.19% | 2,810,606 |
| Dec 19, 2024 | 21.45 | 21.76 | 20.76 | 21.49 | 21.49 | 0.28% | 1,572,643 |
| Dec 18, 2024 | 23.30 | 23.31 | 21.04 | 21.43 | 21.43 | -7.71% | 1,091,228 |
| Dec 17, 2024 | 23.04 | 23.39 | 22.77 | 23.22 | 23.22 | -0.30% | 1,721,789 |
| Dec 16, 2024 | 23.86 | 24.15 | 23.09 | 23.29 | 23.29 | 1.39% | 1,000,424 |
| Dec 13, 2024 | 23.33 | 23.45 | 22.61 | 22.97 | 22.97 | -2.13% | 719,126 |
| Dec 12, 2024 | 23.76 | 23.92 | 23.18 | 23.47 | 23.47 | -1.68% | 598,402 |
| Dec 11, 2024 | 24.59 | 24.69 | 23.85 | 23.87 | 23.87 | -2.53% | 481,845 |
| Dec 10, 2024 | 24.96 | 25.48 | 24.42 | 24.49 | 24.49 | -1.88% | 846,420 |
| Dec 9, 2024 | 24.90 | 26.18 | 24.89 | 24.96 | 24.96 | 0.28% | 565,762 |
| Dec 6, 2024 | 23.56 | 25.00 | 23.37 | 24.89 | 24.89 | 6.73% | 513,283 |
| Dec 5, 2024 | 23.55 | 23.61 | 23.02 | 23.32 | 23.32 | -1.60% | 642,654 |
| Dec 4, 2024 | 23.91 | 24.36 | 23.51 | 23.70 | 23.70 | -0.80% | 680,737 |
| Dec 3, 2024 | 25.63 | 25.72 | 23.83 | 23.89 | 23.89 | -6.79% | 590,039 |
| Dec 2, 2024 | 24.98 | 25.83 | 24.81 | 25.63 | 25.63 | 2.52% | 593,306 |
| Nov 29, 2024 | 25.10 | 25.42 | 24.81 | 25.00 | 25.00 | -0.64% | 388,118 |
| Nov 27, 2024 | 25.27 | 25.42 | 24.78 | 25.16 | 25.16 | 1.94% | 577,772 |
| Nov 26, 2024 | 24.53 | 24.95 | 24.18 | 24.68 | 24.68 | 0.73% | 1,197,341 |
| Nov 25, 2024 | 25.17 | 25.77 | 24.46 | 24.50 | 24.50 | -0.77% | 1,887,986 |
| Nov 22, 2024 | 24.32 | 24.73 | 23.97 | 24.69 | 24.69 | 1.94% | 830,355 |
| Nov 21, 2024 | 24.38 | 24.79 | 23.80 | 24.22 | 24.22 | -0.82% | 1,477,768 |
| Nov 20, 2024 | 24.18 | 24.83 | 23.82 | 24.42 | 24.42 | 0.33% | 767,974 |
| Nov 19, 2024 | 24.00 | 24.37 | 23.53 | 24.34 | 24.34 | 0.66% | 1,011,754 |
| Nov 18, 2024 | 25.07 | 25.35 | 24.06 | 24.18 | 24.18 | -3.47% | 1,156,707 |
| Nov 15, 2024 | 28.38 | 28.62 | 25.00 | 25.05 | 25.05 | -11.95% | 1,103,219 |
| Nov 14, 2024 | 29.63 | 29.80 | 28.29 | 28.45 | 28.45 | -3.98% | 831,299 |
| Nov 13, 2024 | 30.05 | 30.88 | 29.26 | 29.63 | 29.63 | -0.87% | 1,587,976 |
| Nov 12, 2024 | 31.07 | 31.47 | 29.50 | 29.89 | 29.89 | -5.35% | 934,442 |
| Nov 11, 2024 | 32.00 | 33.33 | 31.56 | 31.58 | 31.58 | 0.73% | 797,116 |
| Nov 8, 2024 | 29.26 | 31.46 | 29.02 | 31.35 | 31.35 | 5.91% | 713,529 |
| Nov 7, 2024 | 29.25 | 31.41 | 29.02 | 29.60 | 29.60 | 0.17% | 885,922 |
| Nov 6, 2024 | 28.98 | 29.60 | 28.23 | 29.55 | 29.55 | 6.87% | 1,031,187 |
| Nov 5, 2024 | 26.17 | 27.70 | 26.17 | 27.65 | 27.65 | 1.62% | 556,620 |
| Nov 4, 2024 | 26.91 | 27.63 | 26.76 | 27.21 | 27.21 | 0.59% | 607,245 |
| Nov 1, 2024 | 26.65 | 27.49 | 26.27 | 27.05 | 27.05 | 4.20% | 837,711 |
| Oct 31, 2024 | 26.64 | 26.74 | 25.55 | 25.96 | 25.96 | -3.31% | 557,275 |
| Oct 30, 2024 | 27.22 | 27.64 | 26.83 | 26.85 | 26.85 | -2.26% | 576,418 |
| Oct 29, 2024 | 27.64 | 27.74 | 26.98 | 27.47 | 27.47 | -1.12% | 1,756,307 |
| Oct 28, 2024 | 26.50 | 27.80 | 26.23 | 27.78 | 27.78 | 6.23% | 810,046 |
| Oct 25, 2024 | 26.54 | 27.00 | 26.04 | 26.15 | 26.15 | -1.10% | 410,066 |
| Oct 24, 2024 | 26.31 | 26.60 | 26.01 | 26.44 | 26.44 | 1.38% | 512,262 |
| Oct 23, 2024 | 26.12 | 26.47 | 25.85 | 26.08 | 26.08 | -0.80% | 371,159 |
| Oct 22, 2024 | 26.28 | 26.74 | 25.94 | 26.29 | 26.29 | -0.34% | 391,813 |
| Oct 21, 2024 | 27.36 | 27.49 | 26.11 | 26.38 | 26.38 | -4.39% | 487,744 |
| Oct 18, 2024 | 27.51 | 28.00 | 27.43 | 27.59 | 27.59 | 0.62% | 514,767 |
| Oct 17, 2024 | 27.74 | 27.91 | 27.18 | 27.42 | 27.42 | -0.87% | 599,516 |
| Oct 16, 2024 | 27.20 | 27.70 | 26.90 | 27.66 | 27.66 | 3.02% | 650,981 |
| Oct 15, 2024 | 26.92 | 27.07 | 26.49 | 26.85 | 26.85 | 0.07% | 664,380 |
| Oct 14, 2024 | 27.90 | 27.94 | 26.64 | 26.83 | 26.83 | -4.18% | 778,967 |
| Oct 11, 2024 | 25.59 | 28.07 | 25.59 | 28.00 | 28.00 | 8.78% | 883,238 |
| Oct 10, 2024 | 26.00 | 26.02 | 25.28 | 25.74 | 25.74 | -2.94% | 961,720 |
| Oct 9, 2024 | 26.82 | 27.03 | 26.35 | 26.52 | 26.52 | -0.79% | 410,419 |
| Oct 8, 2024 | 26.68 | 27.47 | 26.30 | 26.73 | 26.73 | 0.49% | 557,398 |
| Oct 7, 2024 | 27.89 | 27.89 | 26.22 | 26.60 | 26.60 | -7.09% | 958,489 |
| Oct 4, 2024 | 28.51 | 28.97 | 28.38 | 28.63 | 28.63 | 1.45% | 360,601 |
| Oct 3, 2024 | 28.69 | 28.88 | 28.12 | 28.22 | 28.22 | -2.79% | 512,397 |
| Oct 2, 2024 | 28.37 | 29.07 | 28.02 | 29.03 | 29.03 | 1.26% | 541,486 |
| Oct 1, 2024 | 29.18 | 29.67 | 28.46 | 28.67 | 28.67 | -1.58% | 787,514 |
| Sep 30, 2024 | 29.12 | 29.32 | 28.50 | 29.13 | 29.13 | -1.02% | 653,445 |
| Sep 27, 2024 | 29.50 | 29.80 | 29.22 | 29.43 | 29.43 | 0.55% | 389,779 |
| Sep 26, 2024 | 29.37 | 29.64 | 28.83 | 29.27 | 29.27 | 0.93% | 515,197 |
| Sep 25, 2024 | 30.52 | 30.54 | 28.93 | 29.00 | 29.00 | -4.35% | 1,846,961 |
| Sep 24, 2024 | 30.24 | 30.51 | 29.58 | 30.32 | 30.32 | 0.26% | 909,464 |
| Sep 23, 2024 | 31.23 | 31.28 | 30.23 | 30.24 | 30.24 | -2.17% | 828,926 |
| Sep 20, 2024 | 30.94 | 31.24 | 30.65 | 30.91 | 30.91 | -0.45% | 1,997,843 |
| Sep 19, 2024 | 31.70 | 31.94 | 30.82 | 31.05 | 31.05 | 0.94% | 943,473 |
| Sep 18, 2024 | 30.68 | 32.13 | 30.58 | 30.76 | 30.76 | 0.26% | 1,224,614 |
| Sep 17, 2024 | 30.61 | 31.15 | 30.19 | 30.68 | 30.68 | 1.15% | 1,325,728 |
| Sep 16, 2024 | 30.77 | 30.96 | 30.12 | 30.33 | 30.33 | -1.43% | 1,141,306 |
| Sep 13, 2024 | 28.00 | 31.00 | 28.00 | 30.77 | 30.77 | 10.05% | 2,696,993 |
| Sep 12, 2024 | 27.15 | 28.04 | 26.66 | 27.96 | 27.96 | 3.25% | 879,639 |
| Sep 11, 2024 | 26.22 | 27.11 | 26.07 | 27.08 | 27.08 | 2.81% | 1,579,680 |
| Sep 10, 2024 | 25.71 | 26.40 | 25.34 | 26.34 | 26.34 | 2.93% | 788,008 |
| Sep 9, 2024 | 25.27 | 25.81 | 24.85 | 25.59 | 25.59 | 1.35% | 654,894 |
| Sep 6, 2024 | 25.29 | 25.50 | 24.47 | 25.25 | 25.25 | - | 695,238 |
| Sep 5, 2024 | 25.25 | 25.40 | 24.78 | 25.25 | 25.25 | 0.36% | 708,799 |
| Sep 4, 2024 | 25.17 | 25.69 | 24.62 | 25.16 | 25.16 | 0.16% | 702,012 |
| Sep 3, 2024 | 24.36 | 25.48 | 24.24 | 25.12 | 25.12 | 2.78% | 1,439,573 |
| Aug 30, 2024 | 24.65 | 24.87 | 24.12 | 24.44 | 24.44 | 0.16% | 763,634 |
| Aug 29, 2024 | 24.77 | 25.26 | 24.27 | 24.40 | 24.40 | -0.45% | 753,592 |
| Aug 28, 2024 | 24.88 | 25.04 | 24.07 | 24.51 | 24.51 | -1.84% | 579,044 |
| Aug 27, 2024 | 25.33 | 25.68 | 24.80 | 24.97 | 24.97 | -2.46% | 768,420 |
| Aug 26, 2024 | 25.13 | 25.90 | 25.00 | 25.60 | 25.60 | 3.35% | 921,657 |
| Aug 23, 2024 | 24.11 | 25.01 | 23.85 | 24.77 | 24.77 | 3.68% | 714,801 |
| Aug 22, 2024 | 25.10 | 25.34 | 23.41 | 23.89 | 23.89 | -4.44% | 799,200 |
| Aug 21, 2024 | 23.84 | 25.25 | 23.75 | 25.00 | 25.00 | 5.71% | 988,378 |
| Aug 20, 2024 | 23.79 | 23.96 | 23.29 | 23.65 | 23.65 | -1.25% | 641,925 |
| Aug 19, 2024 | 22.96 | 24.14 | 22.84 | 23.95 | 23.95 | 4.04% | 582,930 |
| Aug 16, 2024 | 23.55 | 23.60 | 22.86 | 23.02 | 23.02 | -2.75% | 862,926 |
| Aug 15, 2024 | 23.13 | 23.71 | 22.82 | 23.67 | 23.67 | 5.29% | 611,662 |
| Aug 14, 2024 | 23.05 | 23.19 | 22.25 | 22.48 | 22.48 | -2.35% | 1,121,155 |
| Aug 13, 2024 | 22.67 | 23.09 | 22.23 | 23.02 | 23.02 | 2.22% | 778,774 |
| Aug 12, 2024 | 22.41 | 22.76 | 21.75 | 22.52 | 22.52 | 0.58% | 833,255 |
| Aug 9, 2024 | 22.26 | 22.66 | 21.96 | 22.39 | 22.39 | 0.49% | 625,676 |
| Aug 8, 2024 | 21.95 | 22.68 | 21.75 | 22.28 | 22.28 | 2.77% | 981,301 |
| Aug 7, 2024 | 22.64 | 22.64 | 21.30 | 21.68 | 21.68 | -1.45% | 800,807 |
| Aug 6, 2024 | 21.73 | 22.31 | 20.95 | 22.00 | 22.00 | 1.66% | 1,044,653 |
| Aug 5, 2024 | 20.11 | 21.87 | 19.74 | 21.64 | 21.64 | -1.05% | 1,205,904 |
| Aug 2, 2024 | 22.42 | 22.55 | 21.08 | 21.87 | 21.87 | -6.26% | 1,478,454 |
| Aug 1, 2024 | 23.80 | 24.57 | 22.62 | 23.33 | 23.33 | -4.27% | 1,410,924 |