Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
16.85
+0.08 (0.48%)
At close: Dec 19, 2025, 4:00 PM EST
16.91
+0.06 (0.36%)
After-hours: Dec 19, 2025, 5:42 PM EST

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202516.8417.3116.8116.8516.850.48%2,144,776
Dec 18, 202516.9417.2816.7416.7716.77-0.24%944,936
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
Dec 15, 202518.1418.1717.2217.3417.34-3.56%1,774,148
Dec 12, 202517.4118.3017.2417.9817.983.51%1,400,507
Dec 11, 202517.3717.7617.2017.3717.37-1.14%2,999,115
Dec 10, 202518.3019.5917.5217.5717.57-10.63%6,063,669
Dec 9, 202519.6219.8719.1919.6619.66-0.15%1,356,065
Dec 8, 202520.2320.5719.5019.6919.69-1.35%1,480,858
Dec 5, 202520.3720.6119.9419.9619.96-0.75%2,022,030
Dec 4, 202518.7720.4918.4720.1120.115.84%2,536,997
Dec 3, 202518.0319.1617.9019.0019.006.50%1,474,308
Dec 2, 202518.2218.4817.6517.8417.84-1.76%1,192,630
Dec 1, 202519.1019.1318.0018.1618.16-6.73%1,570,764
Nov 28, 202519.4619.5318.9519.4719.470.36%1,088,610
Nov 26, 202519.1019.5818.7419.4019.401.41%983,973
Nov 25, 202518.9719.6318.8819.1319.131.06%1,284,884
Nov 24, 202518.1219.0018.0318.9318.935.17%1,914,081
Nov 21, 202516.9318.2316.8718.0018.004.90%1,449,649
Nov 20, 202516.9617.9516.8717.1617.161.42%1,411,508
Nov 19, 202517.3617.6016.8516.9216.92-3.20%1,623,988
Nov 18, 202517.2517.6516.9317.4817.480.63%903,348
Nov 17, 202517.4017.8317.2517.3717.37-0.40%1,115,545
Nov 14, 202516.7918.2116.7817.4417.441.69%1,281,104
Nov 13, 202517.2317.8416.6617.1517.15-2.11%1,421,686
Nov 12, 202517.5918.7017.1717.5217.52-0.34%1,897,628
Nov 11, 202515.5817.6815.1817.5817.5812.69%2,042,440
Nov 10, 202515.4216.5615.3315.6015.603.86%1,923,464
Nov 7, 202514.5615.2213.7515.0215.024.23%2,056,348
Nov 6, 202514.8215.1014.3014.4114.41-3.22%1,181,420
Nov 5, 202514.8414.9914.5614.8914.89-0.20%1,247,353
Nov 4, 202515.1015.2914.8314.9214.92-2.86%1,047,974
Nov 3, 202515.9816.3315.0015.3615.36-5.65%1,542,705
Oct 31, 202516.2516.4515.9016.2816.28-0.61%1,235,867
Oct 30, 202516.0016.9816.0016.3816.380.80%1,605,139
Oct 29, 202516.7916.9816.0416.2516.25-3.96%1,262,674
Oct 28, 202516.3717.0216.0416.9216.924.38%1,504,956
Oct 27, 202516.1716.7816.1216.2116.211.57%1,488,747
Oct 24, 202516.0016.4115.8915.9615.960.50%1,073,993
Oct 23, 202515.8616.0915.5315.8815.88-0.44%1,403,214
Oct 22, 202516.9717.2615.9215.9515.95-5.96%1,638,992
Oct 21, 202517.3317.4016.8516.9616.96-1.68%1,207,511
Oct 20, 202516.9717.7216.9117.2517.253.54%1,556,304
Oct 17, 202516.4416.8016.2316.6616.66-0.36%1,365,791
Oct 16, 202516.4917.3916.3016.7216.722.51%2,568,366
Oct 15, 202515.2316.4315.1916.3116.317.23%1,714,755
Oct 14, 202514.5115.2914.0215.2115.211.54%2,634,211
Oct 13, 202515.4215.6214.9814.9814.98-2.54%1,231,879
Oct 10, 202516.2016.5115.0015.3715.37-4.95%1,749,554