Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
16.17
+0.49 (3.13%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202513.1513.6313.0313.1713.17-0.75%1,111,532
Apr 14, 202512.9113.3312.3013.2713.274.49%1,803,311
Apr 11, 202512.4112.7312.0212.7012.701.60%1,626,528
Apr 10, 202512.8612.9712.0012.5012.50-2.80%1,336,005
Apr 9, 202511.1413.3610.8012.8612.8612.12%2,345,756
Apr 8, 202512.1712.4811.3111.4711.47-1.12%2,582,217
Apr 7, 202511.2511.8710.5711.6011.60-1.53%1,709,607
Apr 4, 202512.3212.6311.3311.7811.78-7.90%1,549,834
Apr 3, 202512.8713.3612.4512.7912.79-6.91%1,515,083
Apr 2, 202512.0714.8312.0713.7413.7411.80%3,629,151
Apr 1, 202513.5913.6712.0512.2912.29-9.60%2,888,187
Mar 31, 202514.1514.3913.3013.6013.60-8.02%3,555,584
Mar 28, 202514.1414.8414.0214.7814.784.08%1,513,549
Mar 27, 202513.8214.4313.7214.2014.202.82%654,366
Mar 26, 202514.1314.3113.6713.8113.81-2.20%796,149
Mar 25, 202514.8414.9014.1014.1214.12-4.34%936,526
Mar 24, 202514.7114.8214.3114.7614.762.29%810,323
Mar 21, 202514.3914.6414.2114.4314.43-1.23%1,554,243
Mar 20, 202514.6114.9814.5914.6114.61-1.42%521,235
Mar 19, 202514.4515.0314.4114.8214.822.14%683,597
Mar 18, 202515.2415.2414.4914.5114.51-6.02%814,434
Mar 17, 202515.1515.6814.8815.4415.441.91%576,435
Mar 14, 202515.0915.7014.9915.1515.151.75%922,548
Mar 13, 202515.8616.1614.7814.8914.89-6.65%670,750
Mar 12, 202515.2116.2815.1015.9515.956.05%2,062,317
Mar 11, 202514.9515.1614.2015.0415.040.60%1,753,710
Mar 10, 202516.3616.5314.8814.9514.95-10.43%1,740,736
Mar 7, 202516.3416.9716.1116.6916.692.58%1,620,980
Mar 6, 202515.6116.3515.2116.2716.27-0.18%1,714,903
Mar 5, 202516.0616.4215.6516.3016.302.19%1,323,351
Mar 4, 202515.1016.5014.0115.9515.954.93%2,833,135
Mar 3, 202516.3616.7915.1115.2015.20-8.21%2,262,755
Feb 28, 202518.8319.0016.3216.5616.56-10.97%2,241,700
Feb 27, 202519.1319.5218.4018.6018.60-1.54%816,098
Feb 26, 202519.3119.6618.6718.8918.89-1.61%724,780
Feb 25, 202520.8320.8318.9519.2019.20-7.11%987,762
Feb 24, 202520.9620.9620.2220.6720.67-0.29%777,322
Feb 21, 202522.0022.0520.6820.7320.73-3.98%849,185
Feb 20, 202522.2022.8121.5021.5921.59-2.88%784,124
Feb 19, 202521.6222.2721.3322.2322.232.02%587,440
Feb 18, 202521.5222.2721.3821.7921.791.97%730,468
Feb 14, 202521.5022.2921.2321.3721.370.28%780,846