Denali Therapeutics Inc. (DNLI)

NASDAQ: DNLI · Real-Time Price · USD

20.07

+0.35 (1.77%)

At close: Nov 6, 2026, 4:00 PM EST

20.16

+0.09 (0.45%)

After-hours: Nov 6, 2026, 7:30 PM EST

Denali Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.97	20.36	19.78	20.07	20.07	1.77%	1,586,648
Nov 5, 2026	20.96	21.08	19.65	19.72	19.72	-5.92%	2,249,461
Nov 4, 2026	21.23	22.19	19.75	20.96	20.96	7.76%	4,900,062
Nov 3, 2026	19.21	19.52	18.98	19.45	19.45	3.13%	2,426,008
Nov 2, 2026	19.11	19.20	18.32	18.86	18.86	-0.42%	1,235,051
Oct 30, 2026	19.25	19.64	18.64	18.94	18.94	-1.97%	1,306,534
Oct 29, 2026	19.35	19.78	19.14	19.32	19.32	0.16%	1,449,891
Oct 28, 2026	18.92	19.29	18.84	19.29	19.29	0.36%	1,586,249
Oct 27, 2026	18.48	19.32	18.40	19.22	19.22	3.00%	1,482,167
Oct 26, 2026	18.50	18.67	18.35	18.66	18.66	1.36%	726,046
Oct 23, 2026	18.49	18.50	18.01	18.41	18.41	-1.34%	1,005,558
Oct 22, 2026	18.53	18.94	18.44	18.66	18.66	-0.11%	816,745
Oct 21, 2026	18.93	19.13	18.58	18.68	18.68	-1.32%	1,429,264
Oct 20, 2026	18.10	19.35	17.95	18.93	18.93	4.93%	1,824,103
Oct 19, 2026	17.61	18.36	17.33	18.04	18.04	2.44%	2,688,860
Oct 16, 2026	18.37	18.37	17.37	17.61	17.61	-3.98%	2,304,311
Oct 15, 2026	18.04	18.53	18.01	18.34	18.34	2.63%	1,566,182
Oct 14, 2026	18.30	18.36	17.53	17.87	17.87	-2.88%	2,703,305
Oct 13, 2026	18.82	19.20	18.15	18.40	18.40	-2.90%	1,939,126
Oct 12, 2026	19.33	19.62	18.90	18.95	18.95	-2.57%	1,231,417
Oct 9, 2026	18.46	19.53	18.46	19.45	19.45	4.18%	1,340,965
Oct 8, 2026	19.00	19.04	18.30	18.67	18.67	-2.56%	2,366,484
Oct 7, 2026	18.95	19.43	18.89	19.16	19.16	-0.62%	1,314,473
Oct 6, 2026	19.93	19.97	19.03	19.28	19.28	-3.16%	3,674,485
Oct 5, 2026	20.09	20.09	19.54	19.91	19.91	-0.45%	1,717,655
Oct 2, 2026	20.85	20.85	19.93	20.00	20.00	-2.58%	1,629,511
Oct 1, 2026	20.55	20.85	20.40	20.53	20.53	-0.68%	1,939,762
Sep 30, 2026	20.95	21.09	20.51	20.67	20.67	-0.67%	2,255,592
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