Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
22.28
-0.52 (-2.28%)
At close: Sep 4, 2026, 4:00 PM EDT
22.50
+0.22 (0.99%)
After-hours: Sep 4, 2026, 7:56 PM EDT
Denali Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.32 | 22.48 | 22.15 | 22.28 | 22.28 | -2.28% | 799,458 |
| Sep 3, 2026 | 23.00 | 23.03 | 22.35 | 22.80 | 22.80 | -0.22% | 1,727,974 |
| Sep 2, 2026 | 23.33 | 23.86 | 22.53 | 22.85 | 22.85 | -1.78% | 1,768,193 |
| 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% | 985,833 |
| 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 |
| Aug 6, 2026 | 24.48 | 24.99 | 24.37 | 24.73 | 24.73 | 1.27% | 3,049,280 |
| Aug 5, 2026 | 24.29 | 24.55 | 23.96 | 24.42 | 24.42 | 1.03% | 1,094,213 |
| Aug 4, 2026 | 23.55 | 24.30 | 23.23 | 24.17 | 24.17 | 4.41% | 993,770 |
| Aug 3, 2026 | 22.85 | 23.50 | 22.63 | 23.15 | 23.15 | 0.56% | 1,476,216 |
| Jul 31, 2026 | 24.34 | 24.35 | 22.99 | 23.02 | 23.02 | -5.46% | 1,232,143 |
| Jul 30, 2026 | 23.83 | 24.68 | 23.79 | 24.35 | 24.35 | 2.10% | 1,117,649 |
| Jul 29, 2026 | 24.20 | 24.39 | 23.61 | 23.85 | 23.85 | -0.83% | 1,376,003 |
| Jul 28, 2026 | 23.92 | 24.06 | 23.15 | 24.05 | 24.05 | 2.04% | 2,106,287 |
| Jul 27, 2026 | 23.59 | 24.17 | 23.44 | 23.57 | 23.57 | 1.99% | 1,747,216 |
| Jul 24, 2026 | 23.52 | 23.65 | 22.64 | 23.11 | 23.11 | -1.32% | 1,162,875 |
| Jul 23, 2026 | 23.23 | 23.57 | 22.82 | 23.42 | 23.42 | -0.93% | 1,113,039 |
| Jul 22, 2026 | 23.61 | 24.05 | 23.42 | 23.64 | 23.64 | -0.80% | 1,321,441 |
| Jul 21, 2026 | 22.68 | 23.90 | 22.52 | 23.83 | 23.83 | 4.06% | 1,128,750 |
| Jul 20, 2026 | 23.29 | 23.87 | 22.85 | 22.90 | 22.90 | -1.67% | 1,224,005 |
| Jul 17, 2026 | 22.69 | 23.80 | 22.58 | 23.29 | 23.29 | 2.46% | 1,611,464 |
| Jul 16, 2026 | 22.81 | 23.00 | 22.02 | 22.73 | 22.73 | -1.26% | 2,441,932 |
| Jul 15, 2026 | 22.50 | 23.05 | 22.01 | 23.02 | 23.02 | 1.63% | 1,889,604 |
| Jul 14, 2026 | 26.17 | 26.32 | 22.03 | 22.65 | 22.65 | -14.46% | 5,778,165 |
| Jul 13, 2026 | 25.70 | 26.60 | 24.77 | 26.48 | 26.48 | 3.12% | 1,894,568 |
| Jul 10, 2026 | 27.06 | 27.11 | 25.25 | 25.68 | 25.68 | -5.62% | 1,397,862 |
| Jul 9, 2026 | 26.69 | 27.30 | 26.55 | 27.21 | 27.21 | 1.95% | 1,567,389 |
| Jul 8, 2026 | 26.08 | 26.74 | 25.56 | 26.69 | 26.69 | 1.44% | 1,300,642 |
| Jul 7, 2026 | 25.93 | 26.76 | 25.36 | 26.31 | 26.31 | 2.21% | 1,437,184 |
| Jul 6, 2026 | 25.79 | 26.07 | 25.05 | 25.74 | 25.74 | -0.35% | 1,335,401 |
| Jul 2, 2026 | 26.23 | 26.80 | 25.43 | 25.83 | 25.83 | -0.58% | 1,541,533 |
| Jul 1, 2026 | 25.72 | 26.30 | 25.62 | 25.98 | 25.98 | 1.01% | 1,200,763 |
| Jun 30, 2026 | 25.96 | 26.36 | 25.62 | 25.72 | 25.72 | -0.66% | 1,971,740 |
| Jun 29, 2026 | 25.38 | 26.19 | 25.36 | 25.89 | 25.89 | 1.25% | 2,176,762 |
| Jun 26, 2026 | 24.78 | 25.70 | 24.65 | 25.57 | 25.57 | 3.40% | 6,526,874 |