Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
13.06
-0.20 (-1.51%)
At close: Sep 17, 2025, 4:00 PM EDT
13.44
+0.38 (2.91%)
After-hours: Sep 17, 2025, 6:25 PM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202513.3113.8613.0413.0613.06-1.51%2,247,602
Sep 16, 202513.1413.5813.1313.2613.260.76%2,570,869
Sep 15, 202514.2414.3713.1313.1613.16-7.26%1,643,896
Sep 12, 202514.6514.8014.1714.1914.19-4.25%1,599,200
Sep 11, 202514.7015.1014.7014.8214.821.23%1,502,538
Sep 10, 202515.3415.4714.6314.6414.64-4.69%1,672,910
Sep 9, 202515.5215.6214.7015.3615.36-0.90%1,567,279
Sep 8, 202515.4515.6915.0615.5015.500.45%2,176,239
Sep 5, 202514.9515.6614.8715.4315.434.33%4,188,453
Sep 4, 202515.2915.3514.5214.7914.79-3.40%1,331,493
Sep 3, 202515.4316.2015.1715.3115.31-0.91%2,801,516
Sep 2, 202515.0015.5614.8415.4515.451.18%5,357,120
Aug 29, 202515.7115.8515.0215.2715.27-2.43%1,886,653
Aug 28, 202515.6616.0015.4915.6515.650.32%1,555,954
Aug 27, 202515.5015.6915.3315.6015.600.32%1,288,499
Aug 26, 202515.5215.7915.2015.5515.55-0.13%2,024,204
Aug 25, 202515.4615.7715.3215.5715.570.52%1,386,024
Aug 22, 202515.3716.1915.3115.4915.491.71%2,743,924
Aug 21, 202514.3415.3414.2715.2315.234.96%1,773,488
Aug 20, 202514.8014.8414.1514.5114.51-1.99%1,425,839
Aug 19, 202514.8414.9714.5414.8114.81-0.10%974,998
Aug 18, 202514.7015.1514.6014.8214.820.82%1,266,261
Aug 15, 202514.5814.9514.4414.7014.701.66%1,150,526
Aug 14, 202514.4414.6914.0414.4614.46-2.36%1,767,113
Aug 13, 202513.6115.0613.3714.8114.8112.03%2,459,669
Aug 12, 202514.0214.1312.9213.2213.22-5.03%2,014,533
Aug 11, 202513.9614.1113.6213.9213.92-0.29%1,294,469
Aug 8, 202514.2814.4413.6313.9613.96-1.90%2,203,335
Aug 7, 202514.4314.4613.9514.2314.23-0.84%2,079,978
Aug 6, 202514.2314.3713.9614.3514.350.42%2,326,531
Aug 5, 202514.3014.4113.8214.2914.29-1.04%2,096,023
Aug 4, 202513.4714.5313.3114.4414.447.44%2,108,742
Aug 1, 202513.6314.0213.2513.4413.44-2.82%1,762,102
Jul 31, 202513.4414.1313.4413.8313.831.17%1,902,425
Jul 30, 202513.8114.7113.6113.6713.670.44%2,060,578
Jul 29, 202513.7513.8113.5213.6113.61-0.15%1,558,014
Jul 28, 202513.7814.0913.6213.6313.63-0.29%1,404,016
Jul 25, 202514.2614.3013.6613.6713.67-4.47%1,178,174
Jul 24, 202514.3514.5614.1414.3114.31-1.11%1,311,161
Jul 23, 202514.1514.6013.9714.4714.474.33%1,570,931
Jul 22, 202513.8414.1013.7013.8713.870.29%1,521,143
Jul 21, 202514.2014.3813.7113.8313.83-1.21%1,160,589
Jul 18, 202514.7414.8513.9614.0014.00-3.65%1,313,020
Jul 17, 202514.9715.1514.4014.5314.53-2.29%1,033,007
Jul 16, 202514.4114.9214.3314.8714.874.94%2,447,388
Jul 15, 202514.8614.9114.1214.1714.17-3.54%1,468,457
Jul 14, 202514.4714.9814.3614.6914.691.17%1,137,543
Jul 11, 202515.0515.3514.3814.5214.52-5.41%1,691,793
Jul 10, 202515.0115.3814.7615.3515.352.33%867,268
Jul 9, 202514.4115.1614.3915.0015.004.68%2,019,196