Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
14.10
-0.39 (-2.69%)
At close: Jun 27, 2025, 4:00 PM
14.00
-0.10 (-0.71%)
After-hours: Jun 27, 2025, 6:14 PM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.4514.6613.9714.1014.10-2.69%4,079,494
Jun 26, 202514.3914.5914.2614.4914.490.28%914,970
Jun 25, 202514.4514.7914.1814.4514.450.35%1,113,337
Jun 24, 202513.9314.4413.6714.4014.405.73%1,852,615
Jun 23, 202513.8113.9613.4113.6213.62-1.94%1,441,351
Jun 20, 202514.1314.1313.5713.8913.89-1.42%1,528,824
Jun 18, 202514.0014.2813.6814.0914.090.57%1,010,461
Jun 17, 202514.4514.8813.9614.0114.01-4.17%1,074,307
Jun 16, 202514.8014.8014.2914.6214.620.48%1,194,766
Jun 13, 202514.5714.9614.1914.5514.55-2.51%1,998,468
Jun 12, 202515.0415.3714.7014.9314.93-1.74%1,935,800
Jun 11, 202515.3915.6915.0515.1915.19-0.46%1,180,641
Jun 10, 202514.6815.6214.6815.2615.264.20%1,861,411
Jun 9, 202515.0815.1114.5014.6514.65-0.37%1,098,572
Jun 6, 202514.4115.3614.3614.7014.703.38%1,794,421
Jun 5, 202514.3214.5413.9214.2214.22-1.39%2,052,002
Jun 4, 202513.9614.6713.6314.4214.423.52%2,081,357
Jun 3, 202513.9114.2013.5213.9313.93-0.21%2,071,943
Jun 2, 202513.2914.1112.9413.9613.965.44%2,561,972
May 30, 202513.4513.4512.9213.2413.24-2.22%1,205,599
May 29, 202513.1613.7712.8913.5413.543.83%3,290,235
May 28, 202513.1913.3812.8613.0413.04-1.29%1,210,686
May 27, 202513.7013.9513.1613.2113.21-1.56%1,112,597
May 23, 202513.2213.6413.1413.4213.42-1.76%786,276
May 22, 202514.0014.1513.5013.6613.66-0.22%1,028,555
May 21, 202514.0714.4513.5813.6913.69-4.20%1,132,330
May 20, 202513.9014.6013.7414.2914.292.73%1,008,378
May 19, 202513.5014.2113.2213.9113.910.94%752,733
May 16, 202514.1514.2413.6913.7813.78-2.68%1,087,534
May 15, 202514.0014.2113.5614.1614.161.43%1,050,576
May 14, 202514.2614.4713.7213.9613.96-2.10%1,193,559
May 13, 202514.7814.7813.7214.2614.26-3.65%1,204,844
May 12, 202515.2915.5614.6414.8014.802.99%1,514,884
May 9, 202514.4915.3114.3314.3714.37-0.42%1,367,985
May 8, 202514.1814.6213.7214.4314.430.77%1,324,037
May 7, 202513.9514.4213.3614.3214.322.51%1,841,470
May 6, 202515.6916.1713.9013.9713.97-12.63%2,093,948
May 5, 202516.3516.4215.9215.9915.99-2.74%843,404
May 2, 202516.5616.9716.2116.4416.442.37%1,118,571
May 1, 202516.5316.6415.7416.0616.06-3.54%1,138,395
Apr 30, 202516.1716.8516.1716.6516.650.91%1,911,968
Apr 29, 202516.1816.8316.0716.5016.501.54%1,521,274
Apr 28, 202515.7116.2715.6116.2516.253.64%1,423,922
Apr 25, 202515.2315.8215.0115.6815.681.23%1,150,370
Apr 24, 202514.8715.6714.7115.4915.494.17%1,361,368
Apr 23, 202515.2515.5914.8014.8714.871.85%1,479,888
Apr 22, 202513.4114.6613.4114.6014.6011.03%1,869,960
Apr 21, 202512.5913.6612.3113.1513.153.22%1,211,828
Apr 17, 202512.5112.8712.4112.7412.741.51%979,179
Apr 16, 202513.0313.2712.3712.5512.55-4.71%1,435,100