Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
15.36
-0.14 (-0.90%)
At close: Sep 9, 2025, 4:00 PM
15.35
-0.01 (-0.07%)
After-hours: Sep 9, 2025, 7:11 PM EDT
Denali Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 9, 2025 | 15.52 | 15.62 | 14.70 | 15.36 | 15.36 | -0.90% | 1,549,849 |
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 |
Aug 12, 2025 | 14.02 | 14.13 | 12.92 | 13.22 | 13.22 | -5.03% | 2,014,533 |
Aug 11, 2025 | 13.96 | 14.11 | 13.62 | 13.92 | 13.92 | -0.29% | 1,294,469 |
Aug 8, 2025 | 14.28 | 14.44 | 13.63 | 13.96 | 13.96 | -1.90% | 2,203,335 |
Aug 7, 2025 | 14.43 | 14.46 | 13.95 | 14.23 | 14.23 | -0.84% | 2,079,978 |
Aug 6, 2025 | 14.23 | 14.37 | 13.96 | 14.35 | 14.35 | 0.42% | 2,326,531 |
Aug 5, 2025 | 14.30 | 14.41 | 13.82 | 14.29 | 14.29 | -1.04% | 2,096,023 |
Aug 4, 2025 | 13.47 | 14.53 | 13.31 | 14.44 | 14.44 | 7.44% | 2,108,742 |
Aug 1, 2025 | 13.63 | 14.02 | 13.25 | 13.44 | 13.44 | -2.82% | 1,762,102 |
Jul 31, 2025 | 13.44 | 14.13 | 13.44 | 13.83 | 13.83 | 1.17% | 1,902,425 |
Jul 30, 2025 | 13.81 | 14.71 | 13.61 | 13.67 | 13.67 | 0.44% | 2,060,578 |
Jul 29, 2025 | 13.75 | 13.81 | 13.52 | 13.61 | 13.61 | -0.15% | 1,558,014 |
Jul 28, 2025 | 13.78 | 14.09 | 13.62 | 13.63 | 13.63 | -0.29% | 1,404,016 |
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 |