Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI
· Real-Time Price · USD
15.50
0.07 (0.45%)
At close: Sep 08, 2025, 3:59 PM
15.50
0.00%
After-hours: Sep 08, 2025, 04:19 PM EDT
DNLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.95 | 15.66 | 14.87 | 15.43 | 15.43 | 4.33% | 4,188,453 |
| Sep 4, 2025 | 15.29 | 15.35 | 14.52 | 14.79 | 14.79 | -3.40% | 1,331,500 |
| Sep 3, 2025 | 15.43 | 16.20 | 15.17 | 15.31 | 15.31 | -0.91% | 2,801,816 |
| Sep 2, 2025 | 15.00 | 15.56 | 14.84 | 15.45 | 15.45 | 1.18% | 5,357,120 |
| Aug 29, 2025 | 15.71 | 15.85 | 15.02 | 15.27 | 15.27 | -2.43% | 1,886,653 |
| Aug 28, 2025 | 15.66 | 16.00 | 15.49 | 15.65 | 15.65 | 0.32% | 1,556,000 |
| Aug 27, 2025 | 15.50 | 15.69 | 15.33 | 15.60 | 15.60 | 0.32% | 1,288,500 |
| Aug 26, 2025 | 15.52 | 15.79 | 15.20 | 15.55 | 15.55 | -0.13% | 2,024,204 |
| Aug 25, 2025 | 15.46 | 15.77 | 15.32 | 15.57 | 15.57 | 0.52% | 1,386,024 |
| Aug 22, 2025 | 15.37 | 16.19 | 15.31 | 15.49 | 15.49 | 1.71% | 2,743,924 |
| Aug 21, 2025 | 14.34 | 15.34 | 14.27 | 15.23 | 15.23 | 4.96% | 1,773,488 |
| Aug 20, 2025 | 14.80 | 14.84 | 14.15 | 14.51 | 14.51 | -2.03% | 1,425,839 |
| Aug 19, 2025 | 14.84 | 14.97 | 14.54 | 14.81 | 14.81 | -0.07% | 975,000 |
| Aug 18, 2025 | 14.70 | 15.15 | 14.60 | 14.82 | 14.82 | 0.82% | 1,266,261 |
| Aug 15, 2025 | 14.58 | 14.95 | 14.44 | 14.70 | 14.70 | 1.66% | 1,150,526 |
| Aug 14, 2025 | 14.44 | 14.69 | 14.04 | 14.46 | 14.46 | -2.36% | 1,767,113 |
| Aug 13, 2025 | 13.61 | 15.06 | 13.37 | 14.81 | 14.81 | 12.03% | 2,459,669 |
| Aug 12, 2025 | 14.02 | 14.13 | 12.92 | 13.22 | 13.22 | -5.03% | 2,014,533 |
| Aug 11, 2025 | 13.96 | 14.11 | 13.62 | 13.92 | 13.92 | -0.29% | 1,294,500 |
| Aug 8, 2025 | 14.28 | 14.44 | 13.63 | 13.96 | 13.96 | -1.90% | 2,203,335 |