Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
20.73
-0.86 (-3.98%)
At close: Feb 21, 2025, 4:00 PM
20.95
+0.22 (1.06%)
After-hours: Feb 21, 2025, 7:24 PM EST

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.0022.0520.6820.7320.73-3.98%849,185
Feb 20, 202522.2022.8121.5021.5921.59-2.88%784,124
Feb 19, 202521.6222.2721.3322.2322.232.02%587,440
Feb 18, 202521.5222.2721.3821.7921.791.97%730,468
Feb 14, 202521.5022.2921.2321.3721.370.28%780,846
Feb 13, 202521.1921.5420.6521.3121.312.35%579,938
Feb 12, 202520.1321.0320.0520.8220.821.17%747,279
Feb 11, 202521.4821.5120.1720.5820.58-1.44%1,059,567
Feb 10, 202522.3222.3420.2220.8820.88-6.16%1,049,061
Feb 7, 202522.4123.0422.1122.2522.25-1.24%817,233
Feb 6, 202523.7323.7922.5022.5322.53-4.49%908,623
Feb 5, 202523.3024.3522.7323.5923.592.61%1,045,934
Feb 4, 202521.8023.5121.7622.9922.995.27%865,576
Feb 3, 202522.4522.8621.5521.8421.84-6.27%956,770
Jan 31, 202523.3723.8122.7323.3023.30-1.19%1,101,245
Jan 30, 202523.6424.2923.4523.5823.580.73%803,363
Jan 29, 202523.3523.7923.1523.4123.41-0.38%585,834
Jan 28, 202523.1823.5222.5423.5023.501.34%625,149
Jan 27, 202522.0223.2021.8523.1923.194.37%981,025
Jan 24, 202523.1223.3622.1122.2222.22-4.55%861,092
Jan 23, 202522.9623.3522.3523.2823.28-0.13%919,691
Jan 22, 202523.0423.6922.7223.3123.311.17%1,025,558
Jan 21, 202522.2123.3322.0523.0423.045.06%1,000,960
Jan 17, 202521.9422.2721.4721.9321.931.20%868,178
Jan 16, 202521.5522.3721.0521.6721.670.79%1,302,562
Jan 15, 202519.6422.0219.4521.5021.5014.73%1,693,340
Jan 14, 202519.8519.9018.5218.7418.74-4.34%985,565
Jan 13, 202519.0119.6518.6519.5919.592.57%840,466
Jan 10, 202520.4620.8018.6719.1019.10-10.12%1,302,440
Jan 8, 202521.1921.8321.1021.2521.250.33%1,245,656
Jan 7, 202518.7521.6118.6921.1821.186.86%1,660,734
Jan 6, 202521.1021.3919.7319.8219.82-6.77%1,621,223
Jan 3, 202521.2021.5620.9621.2621.262.02%642,314
Jan 2, 202520.7321.1820.4520.8420.842.26%698,526
Dec 31, 202420.4120.8020.0620.3820.380.69%494,457
Dec 30, 202420.4520.5119.9320.2420.24-1.80%862,895
Dec 27, 202421.0621.6320.5020.6120.61-3.33%602,337
Dec 26, 202420.7121.6420.5021.3221.321.91%525,121
Dec 24, 202420.7521.0720.4920.9220.920.67%265,790
Dec 23, 202421.2421.4420.5020.7820.78-3.12%1,023,246
Dec 20, 202421.3622.2121.0021.4521.45-0.19%2,810,606
Dec 19, 202421.4521.7620.7621.4921.490.28%1,572,643
Dec 18, 202423.3023.3121.0421.4321.43-7.71%1,091,228
Dec 17, 202423.0423.3922.7723.2223.22-0.30%1,721,789
Dec 16, 202423.8624.1523.0923.2923.291.39%1,000,424
Dec 13, 202423.3323.4522.6122.9722.97-2.13%719,126
Dec 12, 202423.7623.9223.1823.4723.47-1.68%598,402
Dec 11, 202424.5924.6923.8523.8723.87-2.53%481,845
Dec 10, 202424.9625.4824.4224.4924.49-1.88%846,420
Dec 9, 202424.9026.1824.8924.9624.960.28%565,762
Dec 6, 202423.5625.0023.3724.8924.896.73%513,283
Dec 5, 202423.5523.6123.0223.3223.32-1.60%642,654
Dec 4, 202423.9124.3623.5123.7023.70-0.80%680,737
Dec 3, 202425.6325.7223.8323.8923.89-6.79%590,039
Dec 2, 202424.9825.8324.8125.6325.632.52%593,306
Nov 29, 202425.1025.4224.8125.0025.00-0.64%388,118
Nov 27, 202425.2725.4224.7825.1625.161.94%577,772
Nov 26, 202424.5324.9524.1824.6824.680.73%1,197,341
Nov 25, 202425.1725.7724.4624.5024.50-0.77%1,887,986
Nov 22, 202424.3224.7323.9724.6924.691.94%830,355
Nov 21, 202424.3824.7923.8024.2224.22-0.82%1,477,768
Nov 20, 202424.1824.8323.8224.4224.420.33%767,974
Nov 19, 202424.0024.3723.5324.3424.340.66%1,011,754
Nov 18, 202425.0725.3524.0624.1824.18-3.47%1,156,707
Nov 15, 202428.3828.6225.0025.0525.05-11.95%1,103,219
Nov 14, 202429.6329.8028.2928.4528.45-3.98%831,299
Nov 13, 202430.0530.8829.2629.6329.63-0.87%1,587,976
Nov 12, 202431.0731.4729.5029.8929.89-5.35%934,442
Nov 11, 202432.0033.3331.5631.5831.580.73%797,116
Nov 8, 202429.2631.4629.0231.3531.355.91%713,529
Nov 7, 202429.2531.4129.0229.6029.600.17%885,922
Nov 6, 202428.9829.6028.2329.5529.556.87%1,031,187
Nov 5, 202426.1727.7026.1727.6527.651.62%556,620
Nov 4, 202426.9127.6326.7627.2127.210.59%607,245
Nov 1, 202426.6527.4926.2727.0527.054.20%837,711
Oct 31, 202426.6426.7425.5525.9625.96-3.31%557,275
Oct 30, 202427.2227.6426.8326.8526.85-2.26%576,418
Oct 29, 202427.6427.7426.9827.4727.47-1.12%1,756,307
Oct 28, 202426.5027.8026.2327.7827.786.23%810,046
Oct 25, 202426.5427.0026.0426.1526.15-1.10%410,066
Oct 24, 202426.3126.6026.0126.4426.441.38%512,262
Oct 23, 202426.1226.4725.8526.0826.08-0.80%371,159
Oct 22, 202426.2826.7425.9426.2926.29-0.34%391,813
Oct 21, 202427.3627.4926.1126.3826.38-4.39%487,744
Oct 18, 202427.5128.0027.4327.5927.590.62%514,767
Oct 17, 202427.7427.9127.1827.4227.42-0.87%599,516
Oct 16, 202427.2027.7026.9027.6627.663.02%650,981
Oct 15, 202426.9227.0726.4926.8526.850.07%664,380
Oct 14, 202427.9027.9426.6426.8326.83-4.18%778,967
Oct 11, 202425.5928.0725.5928.0028.008.78%883,238
Oct 10, 202426.0026.0225.2825.7425.74-2.94%961,720
Oct 9, 202426.8227.0326.3526.5226.52-0.79%410,419
Oct 8, 202426.6827.4726.3026.7326.730.49%557,398
Oct 7, 202427.8927.8926.2226.6026.60-7.09%958,489
Oct 4, 202428.5128.9728.3828.6328.631.45%360,601
Oct 3, 202428.6928.8828.1228.2228.22-2.79%512,397
Oct 2, 202428.3729.0728.0229.0329.031.26%541,486
Oct 1, 202429.1829.6728.4628.6728.67-1.58%787,514
Sep 30, 202429.1229.3228.5029.1329.13-1.02%653,445
Sep 27, 202429.5029.8029.2229.4329.430.55%389,779