Denali Therapeutics Inc. (DNLI) NASDAQ

19.41

+0.03(+0.15%)

Updated at April 07 04:00PM

Currency In USD

DNLI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	19.23	19.41	19.41	19.53	18.8	1.2M
April 06, 2026	20.6	19.38	19.38	20.8	19.22	1.8M
April 02, 2026	18.92	20.65	20.65	20.66	18.92	1.63M
April 01, 2026	19.56	19.68	19.68	20	19.33	1.91M
March 31, 2026	18.9	19.2	19.2	19.44	18.74	2.22M
March 30, 2026	18.26	18.08	18.08	18.46	17.86	1.67M
March 27, 2026	19.59	18.16	18.16	19.74	18.1	3.07M
March 26, 2026	22.53	19.74	19.74	22.58	19.74	3.42M
March 25, 2026	22.62	22.47	22.47	23.46	21.27	5.37M
March 24, 2026	20.73	20.97	20.97	21.21	20.54	1.62M
March 23, 2026	20.75	21.09	21.09	21.67	20.5	1.63M
March 20, 2026	19.74	20.17	20.17	20.51	19.63	3.79M
March 19, 2026	19.88	19.75	19.75	20.19	18.93	1.37M
March 18, 2026	20.51	20.06	20.06	20.66	19.9	1.08M
March 17, 2026	20.53	20.71	20.71	20.9	20.45	1.12M
March 16, 2026	20.54	20.57	20.57	21.16	20.31	1.45M
March 13, 2026	20.91	20.57	20.57	21.42	20.08	1.25M
March 12, 2026	21.03	20.7	20.7	21.53	20	1.33M
March 11, 2026	21.47	21.61	21.61	21.72	20.83	1.1M
March 10, 2026	21.31	21.43	21.43	21.82	21.09	2.02M
March 09, 2026	20.32	21.31	21.31	21.76	20.17	2.63M
March 06, 2026	19.46	19.69	19.69	19.76	19.05	1.26M
March 05, 2026	19.93	19.7	19.7	20.63	19.45	1.45M
March 04, 2026	20.29	20.37	20.37	20.92	19.94	1.18M
March 03, 2026	20.11	20.02	20.02	20.64	19.76	1.3M
March 02, 2026	21.14	21	21	21.52	20.58	1.42M
February 27, 2026	21.14	21.18	21.18	21.45	20.25	1.41M
February 26, 2026	22.2	21.42	21.42	22.4	21	1.66M
February 25, 2026	21.6	22.29	22.29	22.59	21.6	1.7M
February 24, 2026	20.86	21.43	21.43	21.56	20.48	1.43M
February 23, 2026	20.3	20.86	20.86	21.38	20.1	1.43M
February 20, 2026	20	20.19	20.19	20.51	19.69	1.8M
February 19, 2026	19.08	20.24	20.24	20.36	18.96	1.61M
February 18, 2026	19.01	19.23	19.23	20.01	19	2.63M
February 17, 2026	18.73	19.28	19.28	19.63	18.65	1.86M
February 13, 2026	19.24	18.77	18.77	20.12	18.61	1.34M
February 12, 2026	19.81	19.18	19.18	20.21	18.75	1.4M
February 11, 2026	19.91	19.69	19.69	20	18.66	1.46M
February 10, 2026	21.05	19.82	19.82	21.15	19.74	2M
February 09, 2026	21.2	20.84	20.84	21.2	20.16	1.25M
February 06, 2026	20.4	21.08	21.08	21.31	20.36	1.65M
February 05, 2026	21.16	20.02	20.02	21.48	19.76	1.63M
February 04, 2026	21.98	21.28	21.28	21.98	20.64	1.83M
February 03, 2026	22.89	21.78	21.78	23.77	21.32	1.73M
February 02, 2026	21.33	22.74	22.74	22.78	21.13	1.59M
January 30, 2026	21.37	21.74	21.74	22	21.13	2.75M
January 29, 2026	21.36	21.59	21.59	21.99	20.67	1.5M
January 28, 2026	21.43	20.84	20.84	21.81	20.35	2.63M
January 27, 2026	20.64	21.25	21.25	21.34	20.36	1.45M
January 26, 2026	20.01	20.61	20.61	21.15	19.56	1.54M
January 23, 2026	20.82	20.25	20.25	21.39	20.17	2.1M
January 22, 2026	18.74	20.93	20.93	21.09	18.67	3.09M
January 21, 2026	17.52	18.6	18.6	18.79	17.52	1.85M
January 20, 2026	17.42	17.53	17.53	17.81	17.18	1.41M
January 16, 2026	19.12	17.99	17.99	19.14	17.9	1.39M
January 15, 2026	18.25	18.78	18.78	18.99	17.88	1.89M
January 14, 2026	18.09	18.27	18.27	18.48	17.94	1.13M
January 13, 2026	17.98	18.11	18.11	18.18	17.65	1.23M
January 12, 2026	17.25	17.95	17.95	17.98	16.96	1.14M
January 09, 2026	17.39	17.08	17.08	17.71	17.03	987,124