Denali Therapeutics Inc. (DNLI)

NASDAQ: DNLI · Real-Time Price · USD

17.61

-0.73 (-3.98%)

At close: Oct 16, 2026, 4:00 PM EDT

17.54

-0.07 (-0.40%)

After-hours: Oct 16, 2026, 4:34 PM EDT

Denali Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.37	18.37	17.37	17.61	17.61	-3.98%	2,303,218
Oct 15, 2026	18.04	18.53	18.01	18.34	18.34	2.63%	1,565,967
Oct 14, 2026	18.30	18.36	17.53	17.87	17.87	-2.88%	2,703,302
Oct 13, 2026	18.82	19.20	18.15	18.40	18.40	-2.90%	1,718,751
Oct 12, 2026	19.33	19.62	18.90	18.95	18.95	-2.57%	1,231,411
Oct 9, 2026	18.46	19.53	18.46	19.45	19.45	4.18%	1,340,958
Oct 8, 2026	19.00	19.04	18.30	18.67	18.67	-2.56%	1,969,188
Oct 7, 2026	18.95	19.43	18.89	19.16	19.16	-0.62%	1,314,456
Oct 6, 2026	19.93	19.97	19.03	19.28	19.28	-3.16%	3,666,698
Oct 5, 2026	20.09	20.09	19.54	19.91	19.91	-0.45%	1,607,443
Oct 2, 2026	20.85	20.85	19.93	20.00	20.00	-2.58%	1,629,497
Oct 1, 2026	20.55	20.85	20.40	20.53	20.53	-0.68%	1,686,089
Sep 30, 2026	20.95	21.09	20.51	20.67	20.67	-0.67%	2,255,580
Sep 29, 2026	20.88	21.01	20.41	20.81	20.81	-0.81%	1,390,312
Sep 28, 2026	20.05	21.26	19.93	20.98	20.98	2.89%	2,559,528
Sep 25, 2026	20.46	20.60	19.96	20.39	20.39	-0.39%	1,257,680
Sep 24, 2026	20.40	20.64	19.73	20.47	20.47	0.05%	2,273,111
Sep 23, 2026	21.50	21.51	20.33	20.46	20.46	-5.28%	1,914,176
Sep 22, 2026	20.76	21.79	20.47	21.60	21.60	5.52%	2,336,642
Sep 21, 2026	19.99	20.55	19.40	20.47	20.47	3.80%	2,393,794
Sep 18, 2026	20.07	20.16	19.56	19.72	19.72	-2.04%	2,956,193
Sep 17, 2026	20.57	20.65	19.90	20.13	20.13	0.35%	1,421,472
Sep 16, 2026	20.40	20.51	19.87	20.06	20.06	-1.57%	1,855,649
Sep 15, 2026	21.01	21.10	20.27	20.38	20.38	-3.96%	1,837,314
Sep 14, 2026	21.09	21.58	20.96	21.22	21.22	0.62%	1,074,015
Sep 11, 2026	21.65	21.79	21.06	21.09	21.09	-1.45%	1,239,511
Sep 10, 2026	21.24	21.58	21.09	21.40	21.40	-0.79%	938,559
Sep 9, 2026	21.69	22.06	21.34	21.57	21.57	-2.31%	2,091,526
Sep 8, 2026	21.79	22.25	21.66	22.08	22.08	-0.90%	1,653,769
Sep 4, 2026	22.32	22.48	22.15	22.28	22.28	-2.28%	799,633
Sep 3, 2026	23.00	23.03	22.35	22.80	22.80	-0.22%	1,727,981
Sep 2, 2026	23.33	23.86	22.53	22.85	22.85	-1.78%	1,768,603
Sep 1, 2026	23.44	23.75	23.06	23.27	23.27	-2.08%	1,431,668
Aug 31, 2026	23.72	24.01	23.41	23.76	23.76	-1.00%	985,862
Aug 28, 2026	24.42	24.62	23.92	24.00	24.00	-2.72%	807,598
Aug 27, 2026	24.43	24.74	24.16	24.67	24.67	0.41%	700,114
Aug 26, 2026	24.75	24.89	24.33	24.57	24.57	-1.44%	771,265
Aug 25, 2026	24.86	25.26	24.81	24.93	24.93	3.02%	1,120,511
Aug 24, 2026	24.88	25.27	23.41	24.20	24.20	-2.89%	1,321,142
Aug 21, 2026	25.25	25.37	24.60	24.92	24.92	-0.12%	680,993
Aug 20, 2026	25.15	25.60	24.65	24.95	24.95	-2.88%	976,848
Aug 19, 2026	25.00	25.70	24.61	25.69	25.69	5.68%	1,150,287
Aug 18, 2026	24.17	24.49	24.01	24.31	24.31	-0.16%	1,099,616
Aug 17, 2026	24.29	24.66	24.11	24.35	24.35	-0.20%	1,003,238
Aug 14, 2026	24.53	24.62	24.12	24.40	24.40	-1.69%	889,995
Aug 13, 2026	25.24	25.64	24.81	24.82	24.82	-1.78%	1,346,801
Aug 12, 2026	24.51	25.34	24.20	25.27	25.27	2.35%	1,442,378
Aug 11, 2026	25.07	25.29	24.59	24.69	24.69	-1.24%	1,145,288
Aug 10, 2026	24.71	25.04	24.21	25.00	25.00	0.68%	1,562,939
Aug 7, 2026	25.41	25.74	24.24	24.83	24.83	0.40%	1,750,014