Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI · Real-Time Price · USD
26.60
-2.03 (-7.09%)
Oct 7, 2024, 4:00 PM EDT - Market closed
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 27.89 | 27.89 | 26.22 | 26.60 | 26.60 | -7.09% | 958,489 |
| Oct 4, 2024 | 28.51 | 28.97 | 28.38 | 28.63 | 28.63 | 1.45% | 360,601 |
| Oct 3, 2024 | 28.69 | 28.88 | 28.12 | 28.22 | 28.22 | -2.79% | 512,397 |
| Oct 2, 2024 | 28.37 | 29.07 | 28.02 | 29.03 | 29.03 | 1.26% | 541,486 |
| Oct 1, 2024 | 29.18 | 29.67 | 28.46 | 28.67 | 28.67 | -1.58% | 787,514 |
| Sep 30, 2024 | 29.12 | 29.32 | 28.50 | 29.13 | 29.13 | -1.02% | 653,445 |
| Sep 27, 2024 | 29.50 | 29.80 | 29.22 | 29.43 | 29.43 | 0.55% | 389,779 |
| Sep 26, 2024 | 29.37 | 29.64 | 28.83 | 29.27 | 29.27 | 0.93% | 515,197 |
| Sep 25, 2024 | 30.52 | 30.54 | 28.93 | 29.00 | 29.00 | -4.35% | 1,846,961 |
| Sep 24, 2024 | 30.24 | 30.51 | 29.58 | 30.32 | 30.32 | 0.26% | 909,464 |
| Sep 23, 2024 | 31.23 | 31.28 | 30.23 | 30.24 | 30.24 | -2.17% | 828,926 |
| Sep 20, 2024 | 30.94 | 31.24 | 30.65 | 30.91 | 30.91 | -0.45% | 1,997,843 |
| Sep 19, 2024 | 31.70 | 31.94 | 30.82 | 31.05 | 31.05 | 0.94% | 943,473 |
| Sep 18, 2024 | 30.68 | 32.13 | 30.58 | 30.76 | 30.76 | 0.26% | 1,224,614 |
| Sep 17, 2024 | 30.61 | 31.15 | 30.19 | 30.68 | 30.68 | 1.15% | 1,325,728 |
| Sep 16, 2024 | 30.77 | 30.96 | 30.12 | 30.33 | 30.33 | -1.43% | 1,141,306 |
| Sep 13, 2024 | 28.00 | 31.00 | 28.00 | 30.77 | 30.77 | 10.05% | 2,696,993 |
| Sep 12, 2024 | 27.15 | 28.04 | 26.66 | 27.96 | 27.96 | 3.25% | 879,639 |
| Sep 11, 2024 | 26.22 | 27.11 | 26.07 | 27.08 | 27.08 | 2.81% | 1,579,680 |
| Sep 10, 2024 | 25.71 | 26.40 | 25.34 | 26.34 | 26.34 | 2.93% | 788,008 |
| Sep 9, 2024 | 25.27 | 25.81 | 24.85 | 25.59 | 25.59 | 1.35% | 654,894 |
| Sep 6, 2024 | 25.29 | 25.50 | 24.47 | 25.25 | 25.25 | - | 695,238 |
| Sep 5, 2024 | 25.25 | 25.40 | 24.78 | 25.25 | 25.25 | 0.36% | 708,799 |
| Sep 4, 2024 | 25.17 | 25.69 | 24.62 | 25.16 | 25.16 | 0.16% | 702,012 |
| Sep 3, 2024 | 24.36 | 25.48 | 24.24 | 25.12 | 25.12 | 2.78% | 1,439,573 |
| Aug 30, 2024 | 24.65 | 24.87 | 24.12 | 24.44 | 24.44 | 0.16% | 763,634 |
| Aug 29, 2024 | 24.77 | 25.26 | 24.27 | 24.40 | 24.40 | -0.45% | 753,592 |
| Aug 28, 2024 | 24.88 | 25.04 | 24.07 | 24.51 | 24.51 | -1.84% | 579,044 |
| Aug 27, 2024 | 25.33 | 25.68 | 24.80 | 24.97 | 24.97 | -2.46% | 768,420 |
| Aug 26, 2024 | 25.13 | 25.90 | 25.00 | 25.60 | 25.60 | 3.35% | 921,657 |
| Aug 23, 2024 | 24.11 | 25.01 | 23.85 | 24.77 | 24.77 | 3.68% | 714,801 |
| Aug 22, 2024 | 25.10 | 25.34 | 23.41 | 23.89 | 23.89 | -4.44% | 799,200 |
| Aug 21, 2024 | 23.84 | 25.25 | 23.75 | 25.00 | 25.00 | 5.71% | 988,378 |
| Aug 20, 2024 | 23.79 | 23.96 | 23.29 | 23.65 | 23.65 | -1.25% | 641,925 |
| Aug 19, 2024 | 22.96 | 24.14 | 22.84 | 23.95 | 23.95 | 4.04% | 582,930 |
| Aug 16, 2024 | 23.55 | 23.60 | 22.86 | 23.02 | 23.02 | -2.75% | 862,926 |
| Aug 15, 2024 | 23.13 | 23.71 | 22.82 | 23.67 | 23.67 | 5.29% | 611,662 |
| Aug 14, 2024 | 23.05 | 23.19 | 22.25 | 22.48 | 22.48 | -2.35% | 1,121,155 |
| Aug 13, 2024 | 22.67 | 23.09 | 22.23 | 23.02 | 23.02 | 2.22% | 778,774 |
| Aug 12, 2024 | 22.41 | 22.76 | 21.75 | 22.52 | 22.52 | 0.58% | 833,255 |
| Aug 9, 2024 | 22.26 | 22.66 | 21.96 | 22.39 | 22.39 | 0.49% | 625,676 |
| Aug 8, 2024 | 21.95 | 22.68 | 21.75 | 22.28 | 22.28 | 2.77% | 981,301 |
| Aug 7, 2024 | 22.64 | 22.64 | 21.30 | 21.68 | 21.68 | -1.45% | 800,807 |
| Aug 6, 2024 | 21.73 | 22.31 | 20.95 | 22.00 | 22.00 | 1.66% | 1,044,653 |
| Aug 5, 2024 | 20.11 | 21.87 | 19.74 | 21.64 | 21.64 | -1.05% | 1,205,904 |
| Aug 2, 2024 | 22.42 | 22.55 | 21.08 | 21.87 | 21.87 | -6.26% | 1,478,454 |
| Aug 1, 2024 | 23.80 | 24.57 | 22.62 | 23.33 | 23.33 | -4.27% | 1,410,924 |
| Jul 31, 2024 | 24.50 | 25.24 | 24.02 | 24.37 | 24.37 | 0.66% | 769,443 |
| Jul 30, 2024 | 24.40 | 24.80 | 23.99 | 24.21 | 24.21 | -0.70% | 616,106 |
| Jul 29, 2024 | 24.12 | 25.10 | 23.87 | 24.38 | 24.38 | 1.16% | 975,040 |
| Jul 26, 2024 | 24.67 | 24.88 | 23.86 | 24.10 | 24.10 | 0.04% | 543,073 |
| Jul 25, 2024 | 23.78 | 24.80 | 23.45 | 24.09 | 24.09 | 2.03% | 894,096 |
| Jul 24, 2024 | 23.55 | 24.01 | 23.26 | 23.61 | 23.61 | -1.13% | 795,038 |
| Jul 23, 2024 | 23.38 | 24.06 | 23.14 | 23.88 | 23.88 | 1.49% | 884,501 |
| Jul 22, 2024 | 21.62 | 23.70 | 21.25 | 23.53 | 23.53 | 9.65% | 3,222,048 |
| Jul 19, 2024 | 21.89 | 22.15 | 21.23 | 21.46 | 21.46 | -1.47% | 627,400 |
| Jul 18, 2024 | 22.72 | 23.17 | 21.67 | 21.78 | 21.78 | -5.35% | 825,050 |
| Jul 17, 2024 | 23.71 | 24.10 | 22.85 | 23.01 | 23.01 | -3.88% | 722,827 |
| Jul 16, 2024 | 23.66 | 24.07 | 23.39 | 23.94 | 23.94 | 2.61% | 1,197,674 |
| Jul 15, 2024 | 22.95 | 23.45 | 22.75 | 23.33 | 23.33 | 2.06% | 1,155,758 |
| Jul 12, 2024 | 23.63 | 23.63 | 22.61 | 22.86 | 22.86 | -1.00% | 735,710 |
| Jul 11, 2024 | 22.47 | 23.42 | 22.04 | 23.09 | 23.09 | 6.65% | 987,299 |
| Jul 10, 2024 | 21.31 | 21.89 | 20.99 | 21.65 | 21.65 | 3.29% | 2,213,383 |
| Jul 9, 2024 | 21.12 | 21.20 | 20.43 | 20.96 | 20.96 | -1.09% | 712,372 |
| Jul 8, 2024 | 21.38 | 21.78 | 21.11 | 21.19 | 21.19 | 0.24% | 839,060 |
| Jul 5, 2024 | 21.06 | 21.32 | 20.83 | 21.14 | 21.14 | -0.75% | 471,281 |
| Jul 3, 2024 | 21.97 | 22.27 | 21.29 | 21.30 | 21.30 | -2.02% | 491,640 |
| Jul 2, 2024 | 21.97 | 22.19 | 21.36 | 21.74 | 21.74 | -1.23% | 1,315,213 |
| Jul 1, 2024 | 23.01 | 23.12 | 21.81 | 22.01 | 22.01 | -5.21% | 1,246,652 |
| Jun 28, 2024 | 23.03 | 23.35 | 21.96 | 23.22 | 23.22 | 1.09% | 4,105,900 |
| Jun 27, 2024 | 22.02 | 23.41 | 21.61 | 22.97 | 22.97 | 4.41% | 1,358,336 |
| Jun 26, 2024 | 22.29 | 22.41 | 21.65 | 22.00 | 22.00 | -1.74% | 716,590 |
| Jun 25, 2024 | 22.74 | 23.06 | 22.23 | 22.39 | 22.39 | -2.27% | 829,157 |
| Jun 24, 2024 | 22.74 | 23.87 | 22.67 | 22.91 | 22.91 | 1.24% | 1,203,846 |
| Jun 21, 2024 | 21.62 | 22.74 | 21.62 | 22.63 | 22.63 | 5.75% | 5,205,747 |
| Jun 20, 2024 | 20.46 | 21.67 | 20.20 | 21.40 | 21.40 | 3.78% | 1,127,330 |
| Jun 18, 2024 | 20.56 | 20.88 | 20.07 | 20.62 | 20.62 | 0.68% | 928,691 |
| Jun 17, 2024 | 20.48 | 20.90 | 19.74 | 20.48 | 20.48 | -1.21% | 1,235,143 |
| Jun 14, 2024 | 21.71 | 21.83 | 20.41 | 20.73 | 20.73 | -6.28% | 1,047,522 |
| Jun 13, 2024 | 21.72 | 22.30 | 21.50 | 22.12 | 22.12 | 2.69% | 931,067 |
| Jun 12, 2024 | 22.14 | 22.82 | 21.54 | 21.54 | 21.54 | -0.28% | 2,870,895 |
| Jun 11, 2024 | 20.70 | 21.82 | 20.61 | 21.60 | 21.60 | 2.76% | 978,720 |
| Jun 10, 2024 | 20.35 | 21.04 | 19.79 | 21.02 | 21.02 | 1.20% | 1,042,815 |
| Jun 7, 2024 | 20.82 | 20.98 | 20.22 | 20.77 | 20.77 | -2.53% | 792,584 |
| Jun 6, 2024 | 21.73 | 22.00 | 21.28 | 21.31 | 21.31 | -2.47% | 988,611 |
| Jun 5, 2024 | 20.88 | 22.04 | 20.65 | 21.85 | 21.85 | 5.71% | 1,345,808 |
| Jun 4, 2024 | 20.32 | 21.45 | 20.16 | 20.67 | 20.67 | 1.42% | 1,290,876 |
| Jun 3, 2024 | 18.91 | 20.42 | 18.81 | 20.38 | 20.38 | 9.81% | 1,447,723 |
| May 31, 2024 | 18.28 | 19.17 | 18.28 | 18.56 | 18.56 | 0.54% | 1,762,397 |
| May 30, 2024 | 18.44 | 18.55 | 17.99 | 18.46 | 18.46 | 2.33% | 1,026,133 |
| May 29, 2024 | 18.46 | 18.77 | 17.93 | 18.04 | 18.04 | -4.55% | 820,658 |
| May 28, 2024 | 19.55 | 19.78 | 18.77 | 18.90 | 18.90 | -1.61% | 671,862 |
| May 24, 2024 | 19.47 | 19.57 | 19.07 | 19.21 | 19.21 | -0.26% | 813,112 |
| May 23, 2024 | 20.11 | 20.11 | 18.89 | 19.26 | 19.26 | -3.99% | 1,019,323 |
| May 22, 2024 | 19.90 | 20.63 | 19.83 | 20.06 | 20.06 | 0.40% | 753,631 |
| May 21, 2024 | 20.05 | 20.50 | 19.81 | 19.98 | 19.98 | -0.75% | 558,759 |
| May 20, 2024 | 20.54 | 20.72 | 19.98 | 20.13 | 20.13 | -1.85% | 856,057 |
| May 17, 2024 | 20.30 | 20.78 | 19.95 | 20.51 | 20.51 | 1.33% | 750,216 |
| May 16, 2024 | 20.76 | 20.87 | 20.07 | 20.24 | 20.24 | -2.97% | 959,663 |
| May 15, 2024 | 20.39 | 20.91 | 20.05 | 20.86 | 20.86 | 5.62% | 1,401,423 |