Denali Therapeutics Inc.

12.78
-0.96 (-6.99%)
At close: Apr 03, 2025, 12:55 PM

Denali Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 12.07 14.83 12.07 13.74 1.45 11.80% 3,625,809
Apr 1, 2025 13.59 13.67 12.05 12.29 -1.31 -9.63% 2,888,187
Mar 31, 2025 14.15 14.39 13.30 13.60 -1.18 -7.98% 3,555,600
Mar 28, 2025 14.14 14.84 14.02 14.78 0.58 4.08% 1,513,549
Mar 27, 2025 13.82 14.43 13.72 14.20 0.39 2.82% 654,366
Mar 26, 2025 14.13 14.31 13.67 13.81 -0.31 -2.20% 796,149
Mar 25, 2025 14.84 14.90 14.10 14.12 -0.64 -4.34% 936,526
Mar 24, 2025 14.71 14.82 14.31 14.76 0.33 2.29% 810,323
Mar 21, 2025 14.39 14.64 14.21 14.43 -0.18 -1.23% 1,554,243
Mar 20, 2025 14.61 14.98 14.59 14.61 -0.21 -1.42% 521,235
Mar 19, 2025 14.45 15.03 14.41 14.82 0.31 2.14% 683,600
Mar 18, 2025 15.24 15.24 14.49 14.51 -0.93 -6.02% 814,434
Mar 17, 2025 15.15 15.68 14.88 15.44 0.29 1.91% 576,435
Mar 14, 2025 15.09 15.70 14.99 15.15 0.26 1.75% 922,548
Mar 13, 2025 15.86 16.16 14.78 14.89 -1.06 -6.65% 670,800
Mar 12, 2025 15.21 16.28 15.10 15.95 0.91 6.05% 2,062,317
Mar 11, 2025 14.95 15.16 14.20 15.04 0.09 0.60% 1,753,710
Mar 10, 2025 16.36 16.53 14.88 14.95 -1.74 -10.43% 1,740,823
Mar 7, 2025 16.34 16.97 16.11 16.69 0.42 2.58% 1,621,000
Mar 6, 2025 15.61 16.35 15.21 16.27 -0.03 -0.18% 1,714,903
Mar 5, 2025 16.06 16.42 15.65 16.30 0.35 2.19% 1,323,351
Mar 4, 2025 15.10 16.50 14.01 15.95 0.75 4.93% 2,833,135
Mar 3, 2025 16.36 16.79 15.11 15.20 -1.36 -8.21% 2,262,800
Feb 28, 2025 18.83 19.00 16.32 16.56 -2.04 -10.97% 2,241,700
Feb 27, 2025 19.13 19.52 18.40 18.60 -0.29 -1.54% 816,100
Feb 26, 2025 19.31 19.66 18.67 18.89 -0.31 -1.61% 724,800
Feb 25, 2025 20.83 20.83 18.95 19.20 -1.47 -7.11% 987,800
Feb 24, 2025 20.96 20.96 20.22 20.67 -0.06 -0.29% 777,322
Feb 21, 2025 22.00 22.05 20.68 20.73 -0.86 -3.98% 849,200
Feb 20, 2025 22.20 22.81 21.50 21.59 -0.64 -2.88% 784,124
Feb 19, 2025 21.62 22.27 21.33 22.23 0.44 2.02% 587,440
Feb 18, 2025 21.52 22.27 21.38 21.79 0.42 1.97% 730,500
Feb 14, 2025 21.50 22.29 21.23 21.37 0.06 0.28% 780,846
Feb 13, 2025 21.19 21.54 20.65 21.31 0.49 2.35% 579,938
Feb 12, 2025 20.13 21.03 20.05 20.82 0.24 1.17% 747,300
Feb 11, 2025 21.48 21.51 20.17 20.58 -0.30 -1.44% 1,059,567
Feb 10, 2025 22.32 22.34 20.22 20.88 -1.37 -6.16% 1,049,100
Feb 7, 2025 22.41 23.04 22.11 22.25 -0.28 -1.24% 817,233
Feb 6, 2025 23.73 23.79 22.50 22.53 -1.06 -4.49% 908,623
Feb 5, 2025 23.30 24.35 22.73 23.59 0.60 2.61% 1,045,934
Feb 4, 2025 21.80 23.51 21.76 22.99 1.15 5.27% 865,600
Feb 3, 2025 22.45 22.86 21.55 21.84 -1.46 -6.27% 956,800
Jan 31, 2025 23.37 23.81 22.73 23.30 -0.28 -1.19% 1,101,245
Jan 30, 2025 23.64 24.29 23.45 23.58 0.17 0.73% 803,400
Jan 29, 2025 23.35 23.79 23.15 23.41 -0.09 -0.38% 585,834
Jan 28, 2025 23.18 23.52 22.54 23.50 0.31 1.34% 625,149
Jan 27, 2025 22.02 23.20 21.85 23.19 0.97 4.37% 981,025
Jan 24, 2025 23.12 23.36 22.11 22.22 -1.06 -4.55% 861,100
Jan 23, 2025 22.96 23.35 22.35 23.28 -0.03 -0.13% 919,700
Jan 22, 2025 23.04 23.69 22.72 23.31 0.27 1.17% 1,025,600