Denali Therapeutics Inc. DNLI
NASDAQ · United States · Health Technology
$20.54-0.13 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.50 | -0.85% | $20.55 | $20.85 | $20.40 | 374.34K |
| 2026-09-30 | $20.67 | -0.67% | $20.95 | $21.08 | $20.51 | 2.26M |
| 2026-09-29 | $20.81 | -0.81% | $20.88 | $21.01 | $20.41 | 1.39M |
| 2026-09-28 | $20.98 | +2.89% | $20.05 | $21.26 | $19.93 | 2.56M |
| 2026-09-25 | $20.39 | -0.39% | $20.46 | $20.59 | $19.96 | 1.26M |
| 2026-09-24 | $20.47 | +0.05% | $20.40 | $20.64 | $19.73 | 2.27M |
| 2026-09-23 | $20.46 | -5.28% | $21.50 | $21.51 | $20.33 | 1.91M |
| 2026-09-22 | $21.60 | +5.52% | $20.75 | $21.79 | $20.47 | 2.34M |
| 2026-09-21 | $20.47 | +3.80% | $19.99 | $20.55 | $19.40 | 2.39M |
| 2026-09-18 | $19.72 | -2.04% | $20.07 | $20.16 | $19.56 | 2.96M |
| 2026-09-17 | $20.13 | +0.35% | $20.57 | $20.65 | $19.90 | 1.42M |
| 2026-09-16 | $20.06 | -1.57% | $20.40 | $20.51 | $19.87 | 1.86M |
| 2026-09-15 | $20.38 | -3.96% | $21.01 | $21.10 | $20.27 | 1.84M |
| 2026-09-14 | $21.22 | +0.62% | $21.09 | $21.58 | $20.96 | 1.07M |
| 2026-09-11 | $21.09 | -1.45% | $21.65 | $21.79 | $21.06 | 1.24M |
| 2026-09-10 | $21.40 | -0.79% | $21.24 | $21.58 | $21.09 | 938.60K |
| 2026-09-09 | $21.57 | -2.31% | $21.69 | $22.06 | $21.34 | 2.09M |
| 2026-09-08 | $22.08 | -0.90% | $21.79 | $22.25 | $21.66 | 1.65M |
| 2026-09-04 | $22.28 | -2.28% | $22.32 | $22.48 | $22.15 | 799.60K |
| 2026-09-03 | $22.80 | -0.22% | $23.00 | $23.02 | $22.35 | 1.73M |
| 2026-09-02 | $22.85 | -1.78% | $23.33 | $23.86 | $22.53 | 1.77M |
| 2026-09-01 | $23.26 | -2.08% | $23.44 | $23.75 | $23.06 | 1.43M |
| 2026-08-31 | $23.76 | -1.00% | $23.72 | $24.01 | $23.41 | 985.80K |
| 2026-08-28 | $24.00 | -2.72% | $24.42 | $24.61 | $23.92 | 807.60K |
| 2026-08-27 | $24.67 | +0.41% | $24.43 | $24.74 | $24.16 | 700.10K |
| 2026-08-26 | $24.57 | -1.44% | $24.75 | $24.89 | $24.33 | 771.30K |
| 2026-08-25 | $24.93 | +3.02% | $24.86 | $25.26 | $24.81 | 1.12M |
| 2026-08-24 | $24.20 | -2.89% | $24.88 | $25.27 | $23.41 | 1.32M |
| 2026-08-21 | $24.92 | -0.12% | $25.25 | $25.37 | $24.60 | 681.00K |
| 2026-08-20 | $24.95 | -2.88% | $25.15 | $25.60 | $24.65 | 976.60K |
| 2026-08-19 | $25.69 | +5.68% | $25.00 | $25.70 | $24.61 | 1.15M |
| 2026-08-18 | $24.31 | -0.16% | $24.17 | $24.49 | $24.01 | 1.10M |
| 2026-08-17 | $24.35 | -0.20% | $24.29 | $24.66 | $24.11 | 1.00M |
| 2026-08-14 | $24.40 | -1.69% | $24.53 | $24.62 | $24.11 | 890.00K |
| 2026-08-13 | $24.82 | -1.78% | $25.24 | $25.64 | $24.81 | 1.35M |
| 2026-08-12 | $25.27 | +2.35% | $24.51 | $25.34 | $24.20 | 1.44M |
| 2026-08-11 | $24.69 | -1.24% | $25.07 | $25.29 | $24.59 | 1.15M |
| 2026-08-10 | $25.00 | +0.68% | $24.71 | $25.03 | $24.21 | 1.56M |
| 2026-08-07 | $24.83 | +0.40% | $25.41 | $25.74 | $24.24 | 1.75M |
| 2026-08-06 | $24.73 | +1.27% | $24.48 | $24.99 | $24.37 | 3.05M |
| 2026-08-05 | $24.42 | +1.03% | $24.29 | $24.55 | $23.96 | 1.09M |
| 2026-08-04 | $24.17 | +4.41% | $23.55 | $24.30 | $23.23 | 993.60K |
| 2026-08-03 | $23.15 | +0.56% | $22.85 | $23.50 | $22.63 | 1.48M |
| 2026-07-31 | $23.02 | -5.46% | $24.34 | $24.35 | $22.99 | 1.23M |
| 2026-07-30 | $24.35 | +2.10% | $23.83 | $24.68 | $23.78 | 1.12M |
| 2026-07-29 | $23.85 | -0.83% | $24.20 | $24.39 | $23.61 | 1.38M |
| 2026-07-28 | $24.05 | +2.04% | $23.92 | $24.06 | $23.15 | 2.11M |
| 2026-07-27 | $23.57 | +1.99% | $23.59 | $24.17 | $23.44 | 1.75M |
| 2026-07-24 | $23.11 | -1.32% | $23.52 | $23.65 | $22.64 | 1.16M |
| 2026-07-23 | $23.42 | -0.93% | $23.23 | $23.57 | $22.82 | 1.11M |
| 2026-07-22 | $23.64 | -0.80% | $23.61 | $24.05 | $23.42 | 1.32M |
| 2026-07-21 | $23.83 | +4.06% | $22.68 | $23.90 | $22.52 | 1.13M |
| 2026-07-20 | $22.90 | -1.67% | $23.29 | $23.87 | $22.85 | 1.22M |
| 2026-07-17 | $23.29 | +2.46% | $22.69 | $23.80 | $22.58 | 1.61M |
| 2026-07-16 | $22.73 | -1.26% | $22.81 | $23.00 | $22.01 | 2.44M |
| 2026-07-15 | $23.02 | +1.63% | $22.50 | $23.05 | $22.01 | 1.89M |
| 2026-07-14 | $22.65 | -14.46% | $26.17 | $26.32 | $22.03 | 5.78M |
| 2026-07-13 | $26.48 | +3.12% | $25.70 | $26.60 | $24.77 | 1.89M |
| 2026-07-10 | $25.68 | -5.62% | $27.06 | $27.11 | $25.25 | 1.40M |
| 2026-07-09 | $27.21 | +1.95% | $26.69 | $27.30 | $26.55 | 1.57M |
| 2026-07-08 | $26.69 | +1.44% | $26.08 | $26.74 | $25.56 | 1.30M |
| 2026-07-07 | $26.31 | +2.21% | $25.93 | $26.76 | $25.35 | 1.44M |
| 2026-07-06 | $25.74 | -0.35% | $25.79 | $26.07 | $25.05 | 1.34M |
| 2026-07-02 | $25.83 | -0.58% | $26.23 | $26.80 | $25.43 | 1.54M |
| 2026-07-01 | $25.98 | +1.01% | $25.72 | $26.30 | $25.61 | 1.20M |
| 2026-06-30 | $25.72 | -0.66% | $25.96 | $26.35 | $25.62 | 1.97M |
| 2026-06-29 | $25.89 | +1.25% | $25.38 | $26.19 | $25.36 | 2.18M |
| 2026-06-26 | $25.57 | +3.40% | $24.78 | $25.70 | $24.65 | 6.53M |
| 2026-06-25 | $24.73 | -0.36% | $24.83 | $25.97 | $24.59 | 1.20M |
| 2026-06-24 | $24.82 | +0.20% | $25.14 | $25.69 | $24.72 | 1.52M |
| 2026-06-23 | $24.77 | +2.99% | $23.76 | $25.31 | $23.51 | 1.66M |
| 2026-06-22 | $24.05 | +3.17% | $23.90 | $24.34 | $23.65 | 1.61M |
| 2026-06-18 | $23.31 | -0.77% | $24.17 | $24.65 | $23.21 | 2.52M |
| 2026-06-17 | $23.49 | +7.11% | $22.11 | $24.20 | $22.09 | 2.61M |
| 2026-06-16 | $21.93 | -1.31% | $22.12 | $22.47 | $21.68 | 1.46M |
| 2026-06-15 | $22.22 | +2.59% | $21.86 | $22.44 | $21.41 | 1.45M |
| 2026-06-12 | $21.66 | +3.04% | $21.02 | $22.15 | $20.92 | 2.18M |
| 2026-06-11 | $21.02 | +1.99% | $20.78 | $21.68 | $20.37 | 1.96M |
| 2026-06-10 | $20.61 | -0.87% | $20.61 | $21.71 | $20.16 | 2.48M |
| 2026-06-09 | $20.79 | +6.40% | $19.84 | $20.93 | $19.45 | 1.92M |
| 2026-06-08 | $19.54 | +0.10% | $19.85 | $20.05 | $19.19 | 1.89M |
| 2026-06-05 | $19.52 | -3.08% | $19.94 | $19.94 | $19.24 | 2.19M |
| 2026-06-04 | $20.14 | +2.44% | $19.70 | $21.10 | $19.67 | 1.83M |
| 2026-06-03 | $19.66 | +1.60% | $19.34 | $19.69 | $19.19 | 1.03M |
| 2026-06-02 | $19.35 | -5.19% | $19.96 | $20.13 | $18.92 | 1.76M |
| 2026-06-01 | $20.41 | -2.99% | $20.73 | $20.86 | $20.03 | 1.68M |
| 2026-05-29 | $21.04 | +0.43% | $20.84 | $21.18 | $20.84 | 1.70M |
| 2026-05-28 | $20.95 | +3.66% | $20.10 | $21.05 | $19.66 | 1.35M |
| 2026-05-27 | $20.21 | +4.28% | $19.62 | $20.34 | $19.58 | 1.63M |
| 2026-05-26 | $19.38 | +3.97% | $18.86 | $19.63 | $18.60 | 2.35M |