Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
21.18
-0.24 (-1.12%)
At close: Feb 27, 2026, 4:00 PM EST
21.35
+0.17 (0.80%)
After-hours: Feb 27, 2026, 6:00 PM EST

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202621.1421.4520.2521.1921.19-1.10%1,367,012
Feb 26, 202622.2022.4021.0021.4221.42-3.90%1,616,780
Feb 25, 202621.6022.5921.6022.2922.294.01%1,702,069
Feb 24, 202620.8621.5620.4921.4321.432.73%1,432,087
Feb 23, 202620.3021.3820.1020.8620.863.32%1,429,304
Feb 20, 202620.0020.5119.6920.1920.19-0.25%1,798,754
Feb 19, 202619.0820.3718.9620.2420.245.25%1,613,252
Feb 18, 202619.0120.0119.0019.2319.23-0.26%2,629,616
Feb 17, 202618.7319.6318.6519.2819.282.72%1,858,787
Feb 13, 202619.2420.1218.6118.7718.77-2.14%1,343,401
Feb 12, 202619.8120.2118.7519.1819.18-2.59%1,397,305
Feb 11, 202619.9120.0018.6619.6919.69-0.66%1,463,370
Feb 10, 202621.0521.1519.7419.8219.82-4.89%2,000,628
Feb 9, 202621.2021.2020.1620.8420.84-1.14%1,250,704
Feb 6, 202620.4021.3120.3621.0821.085.29%1,648,342
Feb 5, 202621.1621.4819.7620.0220.02-5.92%1,627,017
Feb 4, 202621.9821.9820.6421.2821.28-2.30%1,832,699
Feb 3, 202622.8923.7721.3221.7821.78-4.22%1,727,856
Feb 2, 202621.3322.7821.1322.7422.744.60%1,594,320
Jan 30, 202621.3722.0021.1321.7421.740.69%2,748,758
Jan 29, 202621.3621.9920.6721.5921.593.60%1,496,377
Jan 28, 202621.4321.8120.3520.8420.84-1.93%2,632,988
Jan 27, 202620.6421.3420.3621.2521.253.11%1,448,863
Jan 26, 202620.0121.1519.5620.6120.611.78%1,538,526
Jan 23, 202620.8221.3920.1720.2520.25-3.25%2,103,371
Jan 22, 202618.7421.0918.6720.9320.9312.53%3,088,389
Jan 21, 202617.5218.7917.5218.6018.606.10%1,845,921
Jan 20, 202617.4217.8117.1817.5317.53-2.56%1,414,267
Jan 16, 202619.1219.1417.9017.9917.99-4.21%1,386,339
Jan 15, 202618.2518.9917.8818.7818.782.79%1,894,543
Jan 14, 202618.0918.4817.9418.2718.270.88%1,128,570
Jan 13, 202617.9818.1817.6518.1118.110.89%1,225,568
Jan 12, 202617.2517.9816.9617.9517.955.09%1,144,672
Jan 9, 202617.3917.7117.0317.0817.080.06%987,124
Jan 8, 202616.9817.5716.6417.0717.070.71%1,757,427
Jan 7, 202617.4817.9516.7016.9516.95-1.51%1,877,134
Jan 6, 202616.1317.2516.0017.2117.217.43%2,779,172
Jan 5, 202616.2016.5315.3416.0216.02-1.54%1,628,321
Jan 2, 202616.6616.6915.6916.2716.27-1.45%1,185,505
Dec 31, 202516.4216.6716.2816.5116.510.61%1,159,499
Dec 30, 202516.5116.6716.3416.4116.41-1.03%851,898
Dec 29, 202516.7016.9116.4416.5816.58-1.72%1,264,038
Dec 26, 202516.9216.9316.5516.8716.87-0.71%677,996
Dec 24, 202516.9017.0516.7216.9916.991.07%505,006
Dec 23, 202517.4317.6216.7216.8116.81-3.78%1,057,264
Dec 22, 202516.9017.8516.8117.4717.473.68%1,419,889
Dec 19, 202516.8417.3116.8116.8516.850.48%2,144,977
Dec 18, 202516.9417.2816.7416.7716.77-0.24%945,046
Dec 17, 202516.9617.3016.6616.8116.81-1.23%1,249,194
Dec 16, 202517.4017.5516.8317.0217.02-1.85%1,709,223