Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
23.04
+1.11 (5.06%)
At close: Jan 21, 2025, 4:00 PM
23.00
-0.04 (-0.17%)
After-hours: Jan 21, 2025, 5:08 PM EST

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.2123.3322.0523.0423.045.06%998,537
Jan 17, 202521.9422.2721.4721.9321.931.20%868,178
Jan 16, 202521.5522.3721.0521.6721.670.79%1,302,562
Jan 15, 202519.6422.0219.4521.5021.5014.73%1,693,340
Jan 14, 202519.8519.9018.5218.7418.74-4.34%985,565
Jan 13, 202519.0119.6518.6519.5919.592.57%840,466
Jan 10, 202520.4620.8018.6719.1019.10-10.12%1,302,440
Jan 8, 202521.1921.8321.1021.2521.250.33%1,245,656
Jan 7, 202518.7521.6118.6921.1821.186.86%1,660,734
Jan 6, 202521.1021.3919.7319.8219.82-6.77%1,621,223
Jan 3, 202521.2021.5620.9621.2621.262.02%642,314
Jan 2, 202520.7321.1820.4520.8420.842.26%698,526
Dec 31, 202420.4120.8020.0620.3820.380.69%494,457
Dec 30, 202420.4520.5119.9320.2420.24-1.80%862,895
Dec 27, 202421.0621.6320.5020.6120.61-3.33%602,337
Dec 26, 202420.7121.6420.5021.3221.321.91%525,121
Dec 24, 202420.7521.0720.4920.9220.920.67%265,790
Dec 23, 202421.2421.4420.5020.7820.78-3.12%1,023,246
Dec 20, 202421.3622.2121.0021.4521.45-0.19%2,810,606
Dec 19, 202421.4521.7620.7621.4921.490.28%1,572,643
Dec 18, 202423.3023.3121.0421.4321.43-7.71%1,091,228
Dec 17, 202423.0423.3922.7723.2223.22-0.30%1,721,789
Dec 16, 202423.8624.1523.0923.2923.291.39%1,000,424
Dec 13, 202423.3323.4522.6122.9722.97-2.13%719,126
Dec 12, 202423.7623.9223.1823.4723.47-1.68%598,402
Dec 11, 202424.5924.6923.8523.8723.87-2.53%481,845
Dec 10, 202424.9625.4824.4224.4924.49-1.88%846,420
Dec 9, 202424.9026.1824.8924.9624.960.28%565,762
Dec 6, 202423.5625.0023.3724.8924.896.73%513,283
Dec 5, 202423.5523.6123.0223.3223.32-1.60%642,654
Dec 4, 202423.9124.3623.5123.7023.70-0.80%680,737
Dec 3, 202425.6325.7223.8323.8923.89-6.79%590,039
Dec 2, 202424.9825.8324.8125.6325.632.52%593,306
Nov 29, 202425.1025.4224.8125.0025.00-0.64%388,118
Nov 27, 202425.2725.4224.7825.1625.161.94%577,772
Nov 26, 202424.5324.9524.1824.6824.680.73%1,197,341
Nov 25, 202425.1725.7724.4624.5024.50-0.77%1,887,986
Nov 22, 202424.3224.7323.9724.6924.691.94%830,355
Nov 21, 202424.3824.7923.8024.2224.22-0.82%1,477,768
Nov 20, 202424.1824.8323.8224.4224.420.33%767,974
Nov 19, 202424.0024.3723.5324.3424.340.66%1,011,754
Nov 18, 202425.0725.3524.0624.1824.18-3.47%1,156,707
Nov 15, 202428.3828.6225.0025.0525.05-11.95%1,103,219
Nov 14, 202429.6329.8028.2928.4528.45-3.98%831,299
Nov 13, 202430.0530.8829.2629.6329.63-0.87%1,587,976
Nov 12, 202431.0731.4729.5029.8929.89-5.35%934,442
Nov 11, 202432.0033.3331.5631.5831.580.73%797,116
Nov 8, 202429.2631.4629.0231.3531.355.91%713,529
Nov 7, 202429.2531.4129.0229.6029.600.17%885,922
Nov 6, 202428.9829.6028.2329.5529.556.87%1,031,187
Nov 5, 202426.1727.7026.1727.6527.651.62%556,620
Nov 4, 202426.9127.6326.7627.2127.210.59%607,245
Nov 1, 202426.6527.4926.2727.0527.054.20%837,711
Oct 31, 202426.6426.7425.5525.9625.96-3.31%557,275
Oct 30, 202427.2227.6426.8326.8526.85-2.26%576,418
Oct 29, 202427.6427.7426.9827.4727.47-1.12%1,756,307
Oct 28, 202426.5027.8026.2327.7827.786.23%810,046
Oct 25, 202426.5427.0026.0426.1526.15-1.10%410,066
Oct 24, 202426.3126.6026.0126.4426.441.38%512,262
Oct 23, 202426.1226.4725.8526.0826.08-0.80%371,159
Oct 22, 202426.2826.7425.9426.2926.29-0.34%391,813
Oct 21, 202427.3627.4926.1126.3826.38-4.39%487,744
Oct 18, 202427.5128.0027.4327.5927.590.62%514,767
Oct 17, 202427.7427.9127.1827.4227.42-0.87%599,516
Oct 16, 202427.2027.7026.9027.6627.663.02%650,981
Oct 15, 202426.9227.0726.4926.8526.850.07%664,380
Oct 14, 202427.9027.9426.6426.8326.83-4.18%778,967
Oct 11, 202425.5928.0725.5928.0028.008.78%883,238
Oct 10, 202426.0026.0225.2825.7425.74-2.94%961,720
Oct 9, 202426.8227.0326.3526.5226.52-0.79%410,419
Oct 8, 202426.6827.4726.3026.7326.730.49%557,398
Oct 7, 202427.8927.8926.2226.6026.60-7.09%958,489
Oct 4, 202428.5128.9728.3828.6328.631.45%360,601
Oct 3, 202428.6928.8828.1228.2228.22-2.79%512,397
Oct 2, 202428.3729.0728.0229.0329.031.26%541,486
Oct 1, 202429.1829.6728.4628.6728.67-1.58%787,514
Sep 30, 202429.1229.3228.5029.1329.13-1.02%653,445
Sep 27, 202429.5029.8029.2229.4329.430.55%389,779
Sep 26, 202429.3729.6428.8329.2729.270.93%515,197
Sep 25, 202430.5230.5428.9329.0029.00-4.35%1,846,961
Sep 24, 202430.2430.5129.5830.3230.320.26%909,464
Sep 23, 202431.2331.2830.2330.2430.24-2.17%828,926
Sep 20, 202430.9431.2430.6530.9130.91-0.45%1,997,843
Sep 19, 202431.7031.9430.8231.0531.050.94%943,473
Sep 18, 202430.6832.1330.5830.7630.760.26%1,224,614
Sep 17, 202430.6131.1530.1930.6830.681.15%1,325,728
Sep 16, 202430.7730.9630.1230.3330.33-1.43%1,141,306
Sep 13, 202428.0031.0028.0030.7730.7710.05%2,696,993
Sep 12, 202427.1528.0426.6627.9627.963.25%879,639
Sep 11, 202426.2227.1126.0727.0827.082.81%1,579,680
Sep 10, 202425.7126.4025.3426.3426.342.93%788,008
Sep 9, 202425.2725.8124.8525.5925.591.35%654,894
Sep 6, 202425.2925.5024.4725.2525.25-695,238
Sep 5, 202425.2525.4024.7825.2525.250.36%708,799
Sep 4, 202425.1725.6924.6225.1625.160.16%702,012
Sep 3, 202424.3625.4824.2425.1225.122.78%1,439,573
Aug 30, 202424.6524.8724.1224.4424.440.16%763,634
Aug 29, 202424.7725.2624.2724.4024.40-0.45%753,592
Aug 28, 202424.8825.0424.0724.5124.51-1.84%579,044
Aug 27, 202425.3325.6824.8024.9724.97-2.46%768,420