Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
15.95
-1.01 (-5.96%)
Oct 22, 2025, 4:00 PM EDT - Market closed
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.97 | 17.26 | 15.92 | 15.95 | 15.95 | -5.96% | 1,638,992 |
| Oct 21, 2025 | 17.33 | 17.40 | 16.85 | 16.96 | 16.96 | -1.68% | 1,207,511 |
| Oct 20, 2025 | 16.97 | 17.72 | 16.91 | 17.25 | 17.25 | 3.54% | 1,556,304 |
| Oct 17, 2025 | 16.44 | 16.80 | 16.23 | 16.66 | 16.66 | -0.36% | 1,365,791 |
| Oct 16, 2025 | 16.49 | 17.39 | 16.30 | 16.72 | 16.72 | 2.51% | 2,568,366 |
| Oct 15, 2025 | 15.23 | 16.43 | 15.19 | 16.31 | 16.31 | 7.23% | 1,714,755 |
| Oct 14, 2025 | 14.51 | 15.29 | 14.02 | 15.21 | 15.21 | 1.54% | 2,634,211 |
| Oct 13, 2025 | 15.42 | 15.62 | 14.98 | 14.98 | 14.98 | -2.54% | 1,231,879 |
| Oct 10, 2025 | 16.20 | 16.51 | 15.00 | 15.37 | 15.37 | -4.95% | 1,749,554 |
| Oct 9, 2025 | 15.66 | 16.51 | 15.66 | 16.17 | 16.17 | 3.32% | 1,610,699 |
| Oct 8, 2025 | 15.00 | 16.12 | 14.89 | 15.65 | 15.65 | 5.03% | 1,843,151 |
| Oct 7, 2025 | 15.36 | 15.40 | 14.85 | 14.90 | 14.90 | -2.10% | 1,275,840 |
| Oct 6, 2025 | 15.40 | 15.44 | 15.05 | 15.22 | 15.22 | -1.30% | 1,673,571 |
| Oct 3, 2025 | 15.31 | 15.75 | 15.19 | 15.42 | 15.42 | 1.45% | 1,423,623 |
| Oct 2, 2025 | 15.45 | 15.68 | 14.90 | 15.20 | 15.20 | 1.95% | 1,613,437 |
| Oct 1, 2025 | 14.69 | 15.75 | 14.58 | 14.91 | 14.91 | 2.69% | 2,175,241 |
| Sep 30, 2025 | 14.48 | 14.58 | 14.08 | 14.52 | 14.52 | - | 2,092,302 |
| Sep 29, 2025 | 14.15 | 14.56 | 13.88 | 14.52 | 14.52 | 4.09% | 2,199,117 |
| Sep 26, 2025 | 13.50 | 14.07 | 13.28 | 13.95 | 13.95 | 3.87% | 2,327,634 |
| Sep 25, 2025 | 13.40 | 13.60 | 13.14 | 13.43 | 13.43 | -0.37% | 2,231,053 |
| Sep 24, 2025 | 13.04 | 13.65 | 13.00 | 13.48 | 13.48 | 3.30% | 2,286,855 |
| Sep 23, 2025 | 13.34 | 13.42 | 12.78 | 13.05 | 13.05 | -2.03% | 2,341,925 |
| Sep 22, 2025 | 12.80 | 13.59 | 12.58 | 13.32 | 13.32 | 4.47% | 2,282,593 |
| Sep 19, 2025 | 13.18 | 13.38 | 12.72 | 12.75 | 12.75 | -3.26% | 4,848,115 |
| Sep 18, 2025 | 13.31 | 13.49 | 13.11 | 13.18 | 13.18 | 0.92% | 2,119,950 |
| Sep 17, 2025 | 13.31 | 13.86 | 13.04 | 13.06 | 13.06 | -1.51% | 2,275,864 |
| Sep 16, 2025 | 13.14 | 13.58 | 13.13 | 13.26 | 13.26 | 0.76% | 2,570,869 |
| Sep 15, 2025 | 14.24 | 14.37 | 13.13 | 13.16 | 13.16 | -7.26% | 1,643,896 |
| Sep 12, 2025 | 14.65 | 14.80 | 14.17 | 14.19 | 14.19 | -4.25% | 1,599,200 |
| Sep 11, 2025 | 14.70 | 15.10 | 14.70 | 14.82 | 14.82 | 1.23% | 1,502,538 |
| Sep 10, 2025 | 15.34 | 15.47 | 14.63 | 14.64 | 14.64 | -4.69% | 1,672,910 |
| Sep 9, 2025 | 15.52 | 15.62 | 14.70 | 15.36 | 15.36 | -0.90% | 1,567,279 |
| Sep 8, 2025 | 15.45 | 15.69 | 15.06 | 15.50 | 15.50 | 0.45% | 2,176,239 |
| Sep 5, 2025 | 14.95 | 15.66 | 14.87 | 15.43 | 15.43 | 4.33% | 4,188,453 |
| Sep 4, 2025 | 15.29 | 15.35 | 14.52 | 14.79 | 14.79 | -3.40% | 1,331,493 |
| Sep 3, 2025 | 15.43 | 16.20 | 15.17 | 15.31 | 15.31 | -0.91% | 2,801,516 |
| Sep 2, 2025 | 15.00 | 15.56 | 14.84 | 15.45 | 15.45 | 1.18% | 5,357,120 |
| Aug 29, 2025 | 15.71 | 15.85 | 15.02 | 15.27 | 15.27 | -2.43% | 1,886,653 |
| Aug 28, 2025 | 15.66 | 16.00 | 15.49 | 15.65 | 15.65 | 0.32% | 1,555,954 |
| Aug 27, 2025 | 15.50 | 15.69 | 15.33 | 15.60 | 15.60 | 0.32% | 1,288,499 |
| Aug 26, 2025 | 15.52 | 15.79 | 15.20 | 15.55 | 15.55 | -0.13% | 2,024,204 |
| Aug 25, 2025 | 15.46 | 15.77 | 15.32 | 15.57 | 15.57 | 0.52% | 1,386,024 |
| Aug 22, 2025 | 15.37 | 16.19 | 15.31 | 15.49 | 15.49 | 1.71% | 2,743,924 |
| Aug 21, 2025 | 14.34 | 15.34 | 14.27 | 15.23 | 15.23 | 4.96% | 1,773,488 |
| Aug 20, 2025 | 14.80 | 14.84 | 14.15 | 14.51 | 14.51 | -1.99% | 1,425,839 |
| Aug 19, 2025 | 14.84 | 14.97 | 14.54 | 14.81 | 14.81 | -0.10% | 974,998 |
| Aug 18, 2025 | 14.70 | 15.15 | 14.60 | 14.82 | 14.82 | 0.82% | 1,266,261 |
| Aug 15, 2025 | 14.58 | 14.95 | 14.44 | 14.70 | 14.70 | 1.66% | 1,150,526 |
| Aug 14, 2025 | 14.44 | 14.69 | 14.04 | 14.46 | 14.46 | -2.36% | 1,767,113 |
| Aug 13, 2025 | 13.61 | 15.06 | 13.37 | 14.81 | 14.81 | 12.03% | 2,459,669 |