Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
20.17
+0.42 (2.13%)
At close: Mar 20, 2026, 4:00 PM EDT
20.17
0.00 (-0.01%)
After-hours: Mar 20, 2026, 4:21 PM EDT
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.74 | 20.51 | 19.63 | 19.93 | - | 0.91% | 1,187,309 |
| Mar 19, 2026 | 19.88 | 20.19 | 18.93 | 19.75 | 19.75 | -1.55% | 1,370,888 |
| Mar 18, 2026 | 20.51 | 20.66 | 19.90 | 20.06 | 20.06 | -3.14% | 1,080,907 |
| Mar 17, 2026 | 20.53 | 20.90 | 20.45 | 20.71 | 20.71 | 0.68% | 1,117,730 |
| Mar 16, 2026 | 20.54 | 21.16 | 20.31 | 20.57 | 20.57 | - | 1,454,552 |
| Mar 13, 2026 | 20.91 | 21.42 | 20.08 | 20.57 | 20.57 | -0.63% | 1,289,977 |
| Mar 12, 2026 | 21.03 | 21.53 | 20.00 | 20.70 | 20.70 | -4.21% | 1,329,542 |
| Mar 11, 2026 | 21.47 | 21.72 | 20.82 | 21.61 | 21.61 | 0.84% | 1,139,805 |
| Mar 10, 2026 | 21.31 | 21.82 | 21.09 | 21.43 | 21.43 | 0.56% | 2,015,977 |
| Mar 9, 2026 | 20.32 | 21.76 | 20.17 | 21.31 | 21.31 | 8.23% | 2,625,119 |
| Mar 6, 2026 | 19.46 | 19.76 | 19.05 | 19.69 | 19.69 | -0.05% | 1,224,929 |
| Mar 5, 2026 | 19.93 | 20.63 | 19.45 | 19.70 | 19.70 | -3.29% | 1,452,765 |
| Mar 4, 2026 | 20.29 | 20.92 | 19.94 | 20.37 | 20.37 | 1.75% | 1,226,246 |
| Mar 3, 2026 | 20.18 | 20.64 | 19.76 | 20.02 | 20.02 | -4.67% | 1,330,354 |
| Mar 2, 2026 | 21.14 | 21.52 | 20.58 | 21.00 | 21.00 | -0.85% | 1,391,939 |
| Feb 27, 2026 | 21.14 | 21.45 | 20.25 | 21.18 | 21.18 | -1.12% | 1,411,732 |
| Feb 26, 2026 | 22.20 | 22.40 | 21.00 | 21.42 | 21.42 | -3.90% | 1,655,546 |
| Feb 25, 2026 | 21.60 | 22.59 | 21.60 | 22.29 | 22.29 | 4.01% | 1,702,069 |
| Feb 24, 2026 | 20.86 | 21.56 | 20.49 | 21.43 | 21.43 | 2.73% | 1,432,087 |
| Feb 23, 2026 | 20.30 | 21.38 | 20.10 | 20.86 | 20.86 | 3.32% | 1,429,304 |
| Feb 20, 2026 | 20.00 | 20.51 | 19.69 | 20.19 | 20.19 | -0.25% | 1,798,754 |
| Feb 19, 2026 | 19.08 | 20.37 | 18.96 | 20.24 | 20.24 | 5.25% | 1,613,252 |
| Feb 18, 2026 | 19.01 | 20.01 | 19.00 | 19.23 | 19.23 | -0.26% | 2,629,616 |
| Feb 17, 2026 | 18.73 | 19.63 | 18.65 | 19.28 | 19.28 | 2.72% | 1,858,787 |
| Feb 13, 2026 | 19.24 | 20.12 | 18.61 | 18.77 | 18.77 | -2.14% | 1,343,401 |
| Feb 12, 2026 | 19.81 | 20.21 | 18.75 | 19.18 | 19.18 | -2.59% | 1,397,305 |
| Feb 11, 2026 | 19.91 | 20.00 | 18.66 | 19.69 | 19.69 | -0.66% | 1,463,370 |
| Feb 10, 2026 | 21.05 | 21.15 | 19.74 | 19.82 | 19.82 | -4.89% | 2,000,628 |
| Feb 9, 2026 | 21.20 | 21.20 | 20.16 | 20.84 | 20.84 | -1.14% | 1,250,704 |
| Feb 6, 2026 | 20.40 | 21.31 | 20.36 | 21.08 | 21.08 | 5.29% | 1,648,342 |
| Feb 5, 2026 | 21.16 | 21.48 | 19.76 | 20.02 | 20.02 | -5.92% | 1,627,017 |
| Feb 4, 2026 | 21.98 | 21.98 | 20.64 | 21.28 | 21.28 | -2.30% | 1,832,699 |
| Feb 3, 2026 | 22.89 | 23.77 | 21.32 | 21.78 | 21.78 | -4.22% | 1,727,856 |
| Feb 2, 2026 | 21.33 | 22.78 | 21.13 | 22.74 | 22.74 | 4.60% | 1,594,320 |
| Jan 30, 2026 | 21.37 | 22.00 | 21.13 | 21.74 | 21.74 | 0.69% | 2,748,758 |
| Jan 29, 2026 | 21.36 | 21.99 | 20.67 | 21.59 | 21.59 | 3.60% | 1,496,377 |
| Jan 28, 2026 | 21.43 | 21.81 | 20.35 | 20.84 | 20.84 | -1.93% | 2,632,988 |
| Jan 27, 2026 | 20.64 | 21.34 | 20.36 | 21.25 | 21.25 | 3.11% | 1,448,863 |
| Jan 26, 2026 | 20.01 | 21.15 | 19.56 | 20.61 | 20.61 | 1.78% | 1,538,526 |
| Jan 23, 2026 | 20.82 | 21.39 | 20.17 | 20.25 | 20.25 | -3.25% | 2,103,371 |
| Jan 22, 2026 | 18.74 | 21.09 | 18.67 | 20.93 | 20.93 | 12.53% | 3,088,389 |
| Jan 21, 2026 | 17.52 | 18.79 | 17.52 | 18.60 | 18.60 | 6.10% | 1,845,921 |
| Jan 20, 2026 | 17.42 | 17.81 | 17.18 | 17.53 | 17.53 | -2.56% | 1,414,267 |
| Jan 16, 2026 | 19.12 | 19.14 | 17.90 | 17.99 | 17.99 | -4.21% | 1,386,339 |
| Jan 15, 2026 | 18.25 | 18.99 | 17.88 | 18.78 | 18.78 | 2.79% | 1,894,543 |
| Jan 14, 2026 | 18.09 | 18.48 | 17.94 | 18.27 | 18.27 | 0.88% | 1,128,570 |
| Jan 13, 2026 | 17.98 | 18.18 | 17.65 | 18.11 | 18.11 | 0.89% | 1,225,568 |
| Jan 12, 2026 | 17.25 | 17.98 | 16.96 | 17.95 | 17.95 | 5.09% | 1,144,672 |
| Jan 9, 2026 | 17.39 | 17.71 | 17.03 | 17.08 | 17.08 | 0.06% | 987,124 |
| Jan 8, 2026 | 16.98 | 17.57 | 16.64 | 17.07 | 17.07 | 0.71% | 1,757,427 |