Denali Therapeutics Inc. (DNLI) NASDAQ
20.36
-0.35(-1.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
20.36
-0.35(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 20.51 | 19.69 | 1.8M |
| February 19, 2026 | 19.08 | 20.24 | 0 | 20.36 | 18.96 | 1.61M |
| February 18, 2026 | 19.01 | 19.23 | 0 | 20.01 | 19 | 2.63M |
| February 17, 2026 | 18.73 | 19.28 | 0 | 19.63 | 18.65 | 1.86M |
| February 13, 2026 | 19.24 | 18.77 | 0 | 20.12 | 18.61 | 1.34M |
| February 12, 2026 | 19.81 | 19.18 | 0 | 20.21 | 18.75 | 1.4M |
| February 11, 2026 | 19.91 | 19.69 | 0 | 20 | 18.66 | 1.46M |
| February 10, 2026 | 21.05 | 19.82 | 0 | 21.15 | 19.74 | 2M |
| February 09, 2026 | 21.2 | 20.84 | 0 | 21.2 | 20.16 | 1.25M |
| February 06, 2026 | 20.4 | 21.08 | 0 | 21.31 | 20.36 | 1.65M |
| February 05, 2026 | 21.16 | 20.02 | 0 | 21.48 | 19.76 | 1.63M |
| February 04, 2026 | 21.98 | 21.28 | 0 | 21.98 | 20.64 | 1.83M |
| February 03, 2026 | 22.89 | 21.78 | 0 | 23.77 | 21.32 | 1.73M |
| February 02, 2026 | 21.33 | 22.74 | 0 | 22.78 | 21.13 | 1.59M |
| January 30, 2026 | 21.37 | 21.74 | 0 | 22 | 21.13 | 2.75M |
| January 29, 2026 | 21.36 | 21.59 | 0 | 21.99 | 20.67 | 1.5M |
| January 28, 2026 | 21.43 | 20.84 | 0 | 21.81 | 20.35 | 2.63M |
| January 27, 2026 | 20.64 | 21.25 | 0 | 21.34 | 20.36 | 1.45M |
| January 26, 2026 | 20.01 | 20.61 | 0 | 21.15 | 19.56 | 1.54M |
| January 23, 2026 | 20.82 | 20.25 | 0 | 21.39 | 20.17 | 2.1M |
| January 22, 2026 | 18.74 | 20.93 | 0 | 21.09 | 18.67 | 3.09M |
| January 21, 2026 | 17.52 | 18.6 | 0 | 18.79 | 17.52 | 1.85M |
| January 20, 2026 | 17.42 | 17.53 | 0 | 17.81 | 17.18 | 1.41M |
| January 16, 2026 | 19.12 | 17.99 | 0 | 19.14 | 17.9 | 1.39M |
| January 15, 2026 | 18.25 | 18.78 | 0 | 18.99 | 17.88 | 1.89M |
| January 14, 2026 | 18.09 | 18.27 | 0 | 18.48 | 17.94 | 1.13M |
| January 13, 2026 | 17.98 | 18.11 | 0 | 18.18 | 17.65 | 1.23M |
| January 12, 2026 | 17.25 | 17.95 | 0 | 17.98 | 16.96 | 1.14M |
| January 09, 2026 | 17.39 | 17.08 | 0 | 17.71 | 17.03 | 987,124 |
| January 08, 2026 | 16.98 | 17.07 | 0 | 17.57 | 16.64 | 1.76M |
| January 07, 2026 | 17.48 | 16.95 | 0 | 17.95 | 16.7 | 1.88M |
| January 06, 2026 | 16.13 | 17.21 | 0 | 17.25 | 16 | 2.78M |
| January 05, 2026 | 16.2 | 16.02 | 0 | 16.53 | 15.34 | 1.63M |
| January 02, 2026 | 16.66 | 16.27 | 0 | 16.68 | 15.69 | 1.19M |
| December 31, 2025 | 16.42 | 16.51 | 0 | 16.67 | 16.28 | 1.16M |
| December 30, 2025 | 16.51 | 16.41 | 0 | 16.67 | 16.34 | 851,898 |
| December 29, 2025 | 16.7 | 16.58 | 0 | 16.91 | 16.44 | 1.26M |
| December 26, 2025 | 16.92 | 16.87 | 0 | 16.93 | 16.55 | 678,000 |
| December 24, 2025 | 16.9 | 16.99 | 0 | 17.05 | 16.72 | 505,006 |
| December 23, 2025 | 17.43 | 16.81 | 0 | 17.61 | 16.72 | 1.06M |
| December 22, 2025 | 16.9 | 17.47 | 0 | 17.85 | 16.81 | 1.42M |
| December 19, 2025 | 16.84 | 16.85 | 0 | 17.31 | 16.81 | 2.15M |
| December 18, 2025 | 16.94 | 16.77 | 0 | 17.28 | 16.74 | 945,046 |