Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
13.67
-0.64 (-4.47%)
At close: Jul 25, 2025, 4:00 PM
13.87
+0.20 (1.46%)
After-hours: Jul 25, 2025, 7:48 PM EDT
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 14.26 | 14.30 | 13.66 | 13.67 | 13.67 | -4.47% | 1,178,174 |
| Jul 24, 2025 | 14.35 | 14.56 | 14.14 | 14.31 | 14.31 | -1.11% | 1,311,161 |
| Jul 23, 2025 | 14.15 | 14.60 | 13.97 | 14.47 | 14.47 | 4.33% | 1,570,931 |
| Jul 22, 2025 | 13.84 | 14.10 | 13.70 | 13.87 | 13.87 | 0.29% | 1,521,143 |
| Jul 21, 2025 | 14.20 | 14.38 | 13.71 | 13.83 | 13.83 | -1.21% | 1,160,589 |
| Jul 18, 2025 | 14.74 | 14.85 | 13.96 | 14.00 | 14.00 | -3.65% | 1,313,020 |
| Jul 17, 2025 | 14.97 | 15.15 | 14.40 | 14.53 | 14.53 | -2.29% | 1,033,007 |
| Jul 16, 2025 | 14.41 | 14.92 | 14.33 | 14.87 | 14.87 | 4.94% | 2,447,388 |
| Jul 15, 2025 | 14.86 | 14.91 | 14.12 | 14.17 | 14.17 | -3.54% | 1,468,457 |
| Jul 14, 2025 | 14.47 | 14.98 | 14.36 | 14.69 | 14.69 | 1.17% | 1,137,543 |
| Jul 11, 2025 | 15.05 | 15.35 | 14.38 | 14.52 | 14.52 | -5.41% | 1,691,793 |
| Jul 10, 2025 | 15.01 | 15.38 | 14.76 | 15.35 | 15.35 | 2.33% | 867,268 |
| Jul 9, 2025 | 14.41 | 15.16 | 14.39 | 15.00 | 15.00 | 4.68% | 2,019,196 |
| Jul 8, 2025 | 14.30 | 14.79 | 14.24 | 14.33 | 14.33 | 0.56% | 816,950 |
| Jul 7, 2025 | 14.50 | 14.67 | 14.12 | 14.25 | 14.25 | -3.00% | 1,162,305 |
| Jul 3, 2025 | 14.90 | 15.00 | 14.67 | 14.69 | 14.69 | -1.41% | 613,309 |
| Jul 2, 2025 | 14.06 | 15.00 | 13.94 | 14.90 | 14.90 | 6.81% | 1,707,351 |
| Jul 1, 2025 | 14.49 | 14.66 | 13.83 | 13.95 | 13.95 | -0.29% | 2,214,168 |
| Jun 30, 2025 | 14.14 | 14.55 | 13.83 | 13.99 | 13.99 | -0.78% | 1,759,165 |
| Jun 27, 2025 | 14.45 | 14.66 | 13.97 | 14.10 | 14.10 | -2.69% | 4,079,494 |
| Jun 26, 2025 | 14.39 | 14.59 | 14.26 | 14.49 | 14.49 | 0.28% | 914,970 |
| Jun 25, 2025 | 14.45 | 14.79 | 14.18 | 14.45 | 14.45 | 0.35% | 1,113,337 |
| Jun 24, 2025 | 13.93 | 14.44 | 13.67 | 14.40 | 14.40 | 5.73% | 1,852,615 |
| Jun 23, 2025 | 13.81 | 13.96 | 13.41 | 13.62 | 13.62 | -1.94% | 1,441,351 |
| Jun 20, 2025 | 14.13 | 14.13 | 13.57 | 13.89 | 13.89 | -1.42% | 1,528,824 |
| Jun 18, 2025 | 14.00 | 14.28 | 13.68 | 14.09 | 14.09 | 0.57% | 1,010,461 |
| Jun 17, 2025 | 14.45 | 14.88 | 13.96 | 14.01 | 14.01 | -4.17% | 1,074,307 |
| Jun 16, 2025 | 14.80 | 14.80 | 14.29 | 14.62 | 14.62 | 0.48% | 1,194,766 |
| Jun 13, 2025 | 14.57 | 14.96 | 14.19 | 14.55 | 14.55 | -2.51% | 1,998,468 |
| Jun 12, 2025 | 15.04 | 15.37 | 14.70 | 14.93 | 14.93 | -1.74% | 1,935,800 |
| Jun 11, 2025 | 15.39 | 15.69 | 15.05 | 15.19 | 15.19 | -0.46% | 1,180,641 |
| Jun 10, 2025 | 14.68 | 15.62 | 14.68 | 15.26 | 15.26 | 4.20% | 1,861,411 |
| Jun 9, 2025 | 15.08 | 15.11 | 14.50 | 14.65 | 14.65 | -0.37% | 1,098,572 |
| Jun 6, 2025 | 14.41 | 15.36 | 14.36 | 14.70 | 14.70 | 3.38% | 1,794,421 |
| Jun 5, 2025 | 14.32 | 14.54 | 13.92 | 14.22 | 14.22 | -1.39% | 2,052,002 |
| Jun 4, 2025 | 13.96 | 14.67 | 13.63 | 14.42 | 14.42 | 3.52% | 2,081,357 |
| Jun 3, 2025 | 13.91 | 14.20 | 13.52 | 13.93 | 13.93 | -0.21% | 2,071,943 |
| Jun 2, 2025 | 13.29 | 14.11 | 12.94 | 13.96 | 13.96 | 5.44% | 2,561,972 |
| May 30, 2025 | 13.45 | 13.45 | 12.92 | 13.24 | 13.24 | -2.22% | 1,205,599 |
| May 29, 2025 | 13.16 | 13.77 | 12.89 | 13.54 | 13.54 | 3.83% | 3,290,235 |
| May 28, 2025 | 13.19 | 13.38 | 12.86 | 13.04 | 13.04 | -1.29% | 1,210,686 |
| May 27, 2025 | 13.70 | 13.95 | 13.16 | 13.21 | 13.21 | -1.56% | 1,112,597 |
| May 23, 2025 | 13.22 | 13.64 | 13.14 | 13.42 | 13.42 | -1.76% | 786,276 |
| May 22, 2025 | 14.00 | 14.15 | 13.50 | 13.66 | 13.66 | -0.22% | 1,028,555 |
| May 21, 2025 | 14.07 | 14.45 | 13.58 | 13.69 | 13.69 | -4.20% | 1,132,330 |
| May 20, 2025 | 13.90 | 14.60 | 13.74 | 14.29 | 14.29 | 2.73% | 1,008,378 |
| May 19, 2025 | 13.50 | 14.21 | 13.22 | 13.91 | 13.91 | 0.94% | 752,733 |
| May 16, 2025 | 14.15 | 14.24 | 13.69 | 13.78 | 13.78 | -2.68% | 1,087,534 |
| May 15, 2025 | 14.00 | 14.21 | 13.56 | 14.16 | 14.16 | 1.43% | 1,050,576 |
| May 14, 2025 | 14.26 | 14.47 | 13.72 | 13.96 | 13.96 | -2.10% | 1,193,559 |