Skip to main content
logo
Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
24.83
+0.10 (0.40%)
At close: Aug 7, 2026, 4:00 PM EDT
24.77
-0.06 (-0.24%)
After-hours: Aug 7, 2026, 7:34 PM EDT

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202625.4125.7424.2424.8324.830.40%1,749,076
Aug 6, 202624.4824.9924.3724.7324.731.27%3,048,576
Aug 5, 202624.2924.5523.9624.4224.421.03%1,094,202
Aug 4, 202623.5524.3023.2324.1724.174.41%993,493
Aug 3, 202622.8523.5022.6323.1523.150.56%1,475,982
Jul 31, 202624.3424.3522.9923.0223.02-5.46%1,232,072
Jul 30, 202623.8324.6823.7924.3524.352.10%1,117,485
Jul 29, 202624.2024.3923.6123.8523.85-0.83%1,375,832
Jul 28, 202623.9224.0623.1524.0524.052.04%2,106,178
Jul 27, 202623.5924.1723.4423.5723.571.99%1,746,975
Jul 24, 202623.5223.6522.6423.1123.11-1.32%1,162,860
Jul 23, 202623.2323.5722.8223.4223.42-0.93%1,112,399
Jul 22, 202623.6124.0523.4223.6423.64-0.80%1,320,716
Jul 21, 202622.6823.9022.5223.8323.834.06%1,124,827
Jul 20, 202623.2923.8722.8522.9022.90-1.67%1,183,830
Jul 17, 202622.6923.8022.5823.2923.292.46%1,611,399
Jul 16, 202622.8123.0022.0222.7322.73-1.26%2,441,841
Jul 15, 202622.5023.0522.0123.0223.021.63%1,889,491
Jul 14, 202626.1726.3222.0322.6522.65-14.46%5,776,478
Jul 13, 202625.7026.6024.7726.4826.483.12%1,894,428
Jul 10, 202627.0627.1125.2525.6825.68-5.62%1,383,071
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