Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
27.21
+0.52 (1.95%)
At close: Jul 9, 2026, 4:00 PM EDT
26.80
-0.41 (-1.51%)
After-hours: Jul 9, 2026, 5:33 PM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202626.6927.3026.5527.2127.211.95%1,567,368
Jul 8, 202626.0826.7425.5626.6926.691.44%1,300,598
Jul 7, 202625.9326.7625.3626.3126.312.21%1,437,156
Jul 6, 202625.7926.0725.0525.7425.74-0.35%1,326,937
Jul 2, 202626.2326.8025.4325.8325.83-0.58%1,541,150
Jul 1, 202625.7226.3025.6225.9825.981.01%1,200,763
Jun 30, 202625.9626.3625.6225.7225.72-0.66%1,971,740
Jun 29, 202625.3826.1925.3625.8925.891.25%2,176,762
Jun 26, 202624.7825.7024.6525.5725.573.40%6,526,874
Jun 25, 202624.8325.9724.5924.7324.73-0.36%1,199,796
Jun 24, 202625.1425.6924.7224.8224.820.20%1,522,597
Jun 23, 202623.7625.3123.5124.7724.772.99%1,658,565
Jun 22, 202623.9024.3423.6524.0524.053.17%1,612,585
Jun 18, 202624.1724.6523.2123.3123.31-0.77%2,518,393
Jun 17, 202622.1224.2122.0923.4923.497.11%2,605,205
Jun 16, 202622.1222.4721.6821.9321.93-1.31%1,455,915
Jun 15, 202621.8622.4421.4122.2222.222.59%1,448,823
Jun 12, 202621.0222.1520.9221.6621.663.04%2,189,156
Jun 11, 202620.7821.6920.3721.0221.021.99%1,964,777
Jun 10, 202620.6121.7120.1620.6120.61-0.87%2,484,049
Jun 9, 202619.8420.9419.4520.7920.796.40%1,916,855
Jun 8, 202619.8520.0519.1919.5419.540.10%1,893,414
Jun 5, 202619.9419.9419.2419.5219.52-3.08%2,192,211
Jun 4, 202619.7021.1019.6720.1420.142.44%1,833,490
Jun 3, 202619.3419.6919.1919.6619.661.60%1,027,140
Jun 2, 202619.9620.1318.9219.3519.35-5.19%1,764,119
Jun 1, 202620.7320.8720.0320.4120.41-2.99%1,678,908
May 29, 202620.8521.1820.8421.0421.040.43%1,699,843
May 28, 202620.1021.0519.6620.9520.953.66%1,354,520
May 27, 202619.6220.3419.5820.2120.214.28%1,625,489
May 26, 202618.8619.6318.6019.3819.383.97%2,354,218
May 22, 202618.5219.0618.1818.6418.64-3.42%3,557,141
May 21, 202618.5519.3318.3519.3019.302.50%1,351,507
May 20, 202618.2119.1818.1118.8318.833.98%1,379,712
May 19, 202618.3918.4017.7118.1118.11-1.58%2,130,812
May 18, 202618.6219.1118.2318.4018.40-1.18%1,709,434
May 15, 202619.0119.3718.5018.6218.62-3.97%2,154,160
May 14, 202619.9720.0018.8819.3919.39-2.07%1,828,149
May 13, 202619.2719.9519.2719.8019.801.75%1,257,933
May 12, 202619.7619.9719.1819.4619.46-1.07%1,792,302
May 11, 202619.6920.5519.4319.6719.670.25%1,834,085
May 8, 202619.4420.5319.4419.6219.62-0.46%1,945,846
May 7, 202620.4020.4119.1919.7119.71-3.43%1,228,531
May 6, 202619.2220.4918.9120.4120.417.88%2,199,216
May 5, 202618.9919.4018.3318.9218.921.34%2,535,662
May 4, 202618.1419.1518.1018.6718.672.02%2,481,927
May 1, 202618.7018.8118.2118.3018.30-2.24%1,514,442
Apr 30, 202618.6918.9218.3318.7218.720.65%2,866,551
Apr 29, 202619.6020.1718.2318.6018.60-7.28%3,000,027
Apr 28, 202619.9720.4419.8420.0620.060.60%1,082,248