Denali Therapeutics Inc. (DNLI)
NASDAQ: DNLI
· Real-Time Price · USD
13.95
0.52 (3.87%)
At close: Sep 26, 2025, 3:59 PM
13.92
-0.21%
After-hours: Sep 26, 2025, 07:25 PM EDT
DNLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.50 | 14.07 | 13.28 | 13.95 | 13.95 | 3.87% | 2,326,533 |
| Sep 25, 2025 | 13.40 | 13.60 | 13.14 | 13.43 | 13.43 | -0.37% | 2,231,100 |
| Sep 24, 2025 | 13.04 | 13.65 | 13.00 | 13.48 | 13.48 | 3.30% | 2,286,855 |
| Sep 23, 2025 | 13.34 | 13.42 | 12.78 | 13.05 | 13.05 | -2.03% | 2,341,925 |
| Sep 22, 2025 | 12.80 | 13.59 | 12.58 | 13.32 | 13.32 | 4.47% | 2,282,600 |
| Sep 19, 2025 | 13.18 | 13.38 | 12.72 | 12.75 | 12.75 | -3.26% | 4,848,115 |
| Sep 18, 2025 | 13.31 | 13.49 | 13.11 | 13.18 | 13.18 | 0.92% | 2,119,950 |
| Sep 17, 2025 | 13.31 | 13.86 | 13.04 | 13.06 | 13.06 | -1.51% | 2,275,864 |
| Sep 16, 2025 | 13.14 | 13.58 | 13.13 | 13.26 | 13.26 | 0.76% | 2,570,869 |
| Sep 15, 2025 | 14.24 | 14.37 | 13.13 | 13.16 | 13.16 | -7.26% | 1,643,896 |
| Sep 12, 2025 | 14.65 | 14.80 | 14.17 | 14.19 | 14.19 | -4.25% | 1,599,200 |
| Sep 11, 2025 | 14.70 | 15.10 | 14.70 | 14.82 | 14.82 | 1.23% | 1,502,538 |
| Sep 10, 2025 | 15.34 | 15.47 | 14.63 | 14.64 | 14.64 | -4.69% | 1,672,910 |
| Sep 9, 2025 | 15.52 | 15.62 | 14.70 | 15.36 | 15.36 | -0.90% | 1,567,300 |
| Sep 8, 2025 | 15.45 | 15.69 | 15.06 | 15.50 | 15.50 | 0.45% | 2,176,239 |
| 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 |