Denali Therapeutics Inc. - DNLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.44	13.95	13.95	14.07	13.3	2.28M
September 25, 2025	13.4	13.43	13.43	13.6	13.14	2.23M
September 24, 2025	13.04	13.48	13.48	13.64	13	2.24M
September 23, 2025	13.34	13.05	13.05	13.42	12.78	2.34M
September 22, 2025	12.8	13.32	13.32	13.59	12.58	2.28M
September 19, 2025	13.18	12.75	12.75	13.38	12.72	4.85M
September 18, 2025	13.31	13.18	13.18	13.49	13.11	2.12M
September 17, 2025	13.31	13.06	13.06	13.86	13.04	2.25M
September 16, 2025	13.14	13.26	13.26	13.58	13.13	2.57M
September 15, 2025	14.24	13.16	13.16	14.37	13.13	1.64M
September 12, 2025	14.65	14.19	14.19	14.8	14.17	1.6M
September 11, 2025	14.7	14.82	14.82	15.1	14.7	1.5M
September 10, 2025	15.34	14.64	14.64	15.47	14.63	1.67M
September 09, 2025	15.52	15.36	15.36	15.62	14.7	1.57M
September 08, 2025	15.45	15.5	15.5	15.69	15.06	2.18M
September 05, 2025	14.95	15.43	15.43	15.66	14.87	4.13M
September 04, 2025	15.29	14.79	14.79	15.35	14.52	1.33M
September 03, 2025	15.43	15.31	15.31	16.2	15.17	2.8M
September 02, 2025	15	15.45	15.45	15.56	14.84	5.36M
August 29, 2025	15.71	15.27	15.27	15.85	15.02	1.89M
August 28, 2025	15.66	15.65	15.65	16	15.49	1.56M
August 27, 2025	15.5	15.6	15.6	15.69	15.33	1.29M
August 26, 2025	15.52	15.55	15.55	15.79	15.2	1.94M
August 25, 2025	15.46	15.57	15.57	15.77	15.32	1.39M
August 22, 2025	15.37	15.49	15.49	16.19	15.31	2.74M
August 21, 2025	14.34	15.23	15.23	15.34	14.27	1.77M
August 20, 2025	14.8	14.51	14.51	14.84	14.15	1.43M
August 19, 2025	14.84	14.81	14.81	14.97	14.54	975,000
August 18, 2025	14.7	14.82	14.82	15.15	14.6	1.26M
August 15, 2025	14.58	14.7	14.7	14.95	14.44	1.15M
August 14, 2025	14.44	14.46	14.46	14.69	14.04	1.77M
August 13, 2025	13.61	14.81	14.81	15.06	13.37	2.46M
August 12, 2025	14.02	13.22	13.22	14.13	12.92	2.01M
August 11, 2025	13.96	13.92	13.92	14.11	13.62	1.29M
August 08, 2025	14.28	13.96	13.96	14.44	13.63	2.2M
August 07, 2025	14.43	14.23	14.23	14.46	13.95	2.08M
August 06, 2025	14.23	14.35	14.35	14.37	13.96	2.33M
August 05, 2025	14.3	14.29	14.29	14.41	13.82	2.01M
August 04, 2025	13.47	14.44	14.44	14.53	13.31	2.11M
August 01, 2025	13.63	13.44	13.44	14.02	13.25	1.76M
July 31, 2025	13.44	13.83	13.83	14.13	13.44	1.9M
July 30, 2025	13.81	13.67	13.67	14.71	13.61	2.06M
July 29, 2025	13.75	13.61	13.61	13.81	13.52	1.56M
July 28, 2025	13.78	13.63	13.63	14.09	13.62	1.4M
July 25, 2025	14.26	13.67	13.67	14.3	13.66	1.18M
July 24, 2025	14.35	14.31	14.31	14.56	14.14	1.31M
July 23, 2025	14.15	14.47	14.47	14.6	13.97	1.57M
July 22, 2025	13.84	13.87	13.87	14.1	13.7	1.52M
July 21, 2025	14.2	13.83	13.83	14.38	13.71	1.16M
July 18, 2025	14.74	14	14	14.85	13.96	1.31M
July 17, 2025	14.97	14.53	14.53	15.15	14.4	1.03M
July 16, 2025	14.41	14.87	14.87	14.92	14.33	2.45M
July 15, 2025	14.86	14.17	14.17	14.91	14.12	1.47M
July 14, 2025	14.47	14.69	14.69	14.98	14.36	1.14M
July 11, 2025	15.05	14.52	14.52	15.35	14.38	1.69M
July 10, 2025	14.99	15.35	15.35	15.37	14.79	728,598
July 09, 2025	14.41	15	15	15.16	14.39	2.02M
July 08, 2025	14.3	14.33	14.33	14.79	14.24	817,000
July 07, 2025	14.5	14.25	14.25	14.67	14.12	1.16M
July 03, 2025	14.9	14.69	14.69	15	14.67	613,309

Denali Therapeutics Inc. (DNLI) NASDAQ