Skip to main content
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
24.59
+0.17 (0.70%)
Nov 21, 2024, 1:14 PM EST - Market open

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202425.1325.9025.0025.6025.603.35%921,657
Aug 23, 202424.1125.0123.8524.7724.773.68%714,801
Aug 22, 202425.1025.3423.4123.8923.89-4.44%799,200
Aug 21, 202423.8425.2523.7525.0025.005.71%988,378
Aug 20, 202423.7923.9623.2923.6523.65-1.25%641,925
Aug 19, 202422.9624.1422.8423.9523.954.04%582,930
Aug 16, 202423.5523.6022.8623.0223.02-2.75%862,926
Aug 15, 202423.1323.7122.8223.6723.675.29%611,662
Aug 14, 202423.0523.1922.2522.4822.48-2.35%1,121,155
Aug 13, 202422.6723.0922.2323.0223.022.22%778,774
Aug 12, 202422.4122.7621.7522.5222.520.58%833,255
Aug 9, 202422.2622.6621.9622.3922.390.49%625,676
Aug 8, 202421.9522.6821.7522.2822.282.77%981,301
Aug 7, 202422.6422.6421.3021.6821.68-1.45%800,807
Aug 6, 202421.7322.3120.9522.0022.001.66%1,044,653
Aug 5, 202420.1121.8719.7421.6421.64-1.05%1,205,904
Aug 2, 202422.4222.5521.0821.8721.87-6.26%1,478,454
Aug 1, 202423.8024.5722.6223.3323.33-4.27%1,410,924
Jul 31, 202424.5025.2424.0224.3724.370.66%769,443
Jul 30, 202424.4024.8023.9924.2124.21-0.70%616,106
Jul 29, 202424.1225.1023.8724.3824.381.16%975,040
Jul 26, 202424.6724.8823.8624.1024.100.04%543,073
Jul 25, 202423.7824.8023.4524.0924.092.03%894,096
Jul 24, 202423.5524.0123.2623.6123.61-1.13%795,038
Jul 23, 202423.3824.0623.1423.8823.881.49%884,501
Jul 22, 202421.6223.7021.2523.5323.539.65%3,222,048
Jul 19, 202421.8922.1521.2321.4621.46-1.47%627,400
Jul 18, 202422.7223.1721.6721.7821.78-5.35%825,050
Jul 17, 202423.7124.1022.8523.0123.01-3.88%722,827
Jul 16, 202423.6624.0723.3923.9423.942.61%1,197,674
Jul 15, 202422.9523.4522.7523.3323.332.06%1,155,758
Jul 12, 202423.6323.6322.6122.8622.86-1.00%735,710
Jul 11, 202422.4723.4222.0423.0923.096.65%987,299
Jul 10, 202421.3121.8920.9921.6521.653.29%2,213,383
Jul 9, 202421.1221.2020.4320.9620.96-1.09%712,372
Jul 8, 202421.3821.7821.1121.1921.190.24%839,060
Jul 5, 202421.0621.3220.8321.1421.14-0.75%471,281
Jul 3, 202421.9722.2721.2921.3021.30-2.02%491,640
Jul 2, 202421.9722.1921.3621.7421.74-1.23%1,315,213