Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.24+1.81 (+6.15%)
At close: 04:00PM EDT
31.24 0.00 (0.00%)
After hours: 04:15PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202229.5531.5328.9431.2431.24492,900
Jun 30, 202228.3829.5728.0329.4329.43426,700
Jun 29, 202229.2229.4428.1828.9828.98434,900
Jun 28, 202230.4730.9829.2529.3029.30597,100
Jun 27, 202231.0131.1130.2530.7530.75762,700
Jun 24, 202230.6531.7229.2930.9330.931,345,500
Jun 23, 202227.8630.2027.6730.1930.19742,500
Jun 22, 202226.1828.3726.1827.2127.21650,000
Jun 21, 202224.5227.3124.3226.7526.751,215,000
Jun 17, 202221.9024.3721.6423.9023.902,083,800
Jun 16, 202221.7022.0820.7621.3821.38926,300
Jun 15, 202221.7422.7221.3122.5822.58782,100
Jun 14, 202222.3622.6521.1221.4321.43567,700
Jun 13, 202221.7622.5921.2222.0622.06937,400
Jun 10, 202223.7824.4022.5322.5822.58686,800
Jun 09, 202224.6025.7524.2524.4124.41445,200
Jun 08, 202224.8826.0024.4424.8224.82418,700
Jun 07, 202223.4325.2623.4325.1125.11457,700
Jun 06, 202224.7025.4123.0223.5823.58535,100
Jun 03, 202223.9824.9123.9524.4524.45409,100
Jun 02, 202223.7624.4423.4224.2724.27263,700
Jun 01, 202224.3424.9123.5223.8923.89459,700
May 31, 202225.2525.6723.4324.2924.29674,800
May 27, 202224.1225.2323.3225.2325.23475,600
May 26, 202222.9024.5822.7324.1624.16646,300
May 25, 202223.2623.5422.0122.9322.93378,000
May 24, 202224.1024.1022.7323.2523.25454,900
May 23, 202224.4825.1724.1024.4024.40446,800
May 20, 202224.2224.8523.0624.7224.72443,300
May 19, 202223.1924.1422.2823.7723.77543,200
May 18, 202224.0824.8922.9523.1923.19597,900
May 17, 202223.9925.1723.7225.1225.12519,300
May 16, 202222.6723.7722.5523.2723.27601,000
May 13, 202222.7023.3722.0022.8622.861,006,000
May 12, 202220.5722.7520.2421.8321.831,005,500
May 11, 202223.0023.4120.6120.8820.881,067,600
May 10, 202223.8224.7522.6422.9822.981,020,900
May 09, 202222.6623.7521.7522.8022.801,268,700
May 06, 202224.0124.8222.5223.0523.05842,900
May 05, 202226.1726.1723.3923.9723.97567,100
May 04, 202225.8126.9924.0226.7126.71478,800
May 03, 202225.1326.8725.1325.5425.54330,900
May 02, 202223.6225.2223.6225.1525.15563,600
Apr 29, 202224.7925.7323.6323.8023.80481,700
Apr 28, 202225.6025.6423.7425.0425.04432,900
Apr 27, 202224.6725.8924.6325.0925.09576,000
Apr 26, 202226.7627.2224.6624.7024.70516,500
Apr 25, 202226.6527.6126.5927.1027.10321,300
Apr 22, 202227.0928.2626.5026.7526.75465,800
Apr 21, 202228.6529.3026.5727.2427.24547,300
Apr 20, 202228.3729.2027.7828.2728.27317,200
Apr 19, 202228.8529.3428.1128.3128.31366,200
Apr 18, 202230.2830.2828.3628.5328.53408,300
Apr 14, 202231.0831.0830.0230.1130.11351,900
Apr 13, 202230.4231.6630.1531.0431.04460,900
Apr 12, 202230.5031.6129.8030.2130.21385,800
Apr 11, 202230.3330.9429.4330.0230.02499,900
Apr 08, 202232.0832.4330.4930.7030.70391,700
Apr 07, 202233.2133.6631.9132.2032.20363,200
Apr 06, 202232.7734.0232.4233.4233.42295,200
Apr 05, 202234.8935.6233.2033.2633.26327,700
Apr 04, 202235.2735.4534.6635.1935.19424,300
Apr 01, 202232.5235.1832.2535.0135.01514,800
Mar 31, 202233.9933.9932.0132.1732.17598,500
Mar 30, 202234.3234.5332.2732.4032.40459,200
Mar 29, 202233.6435.2233.3934.4734.47476,500
Mar 28, 202233.3833.9932.1733.0033.00393,700
Mar 25, 202234.1334.1332.9033.2033.20244,000
Mar 24, 202233.5434.1632.8634.0934.09272,000
Mar 23, 202233.6434.6932.7433.4333.43375,500
Mar 22, 202233.2934.7733.2634.0434.04446,200
Mar 21, 202235.2135.2233.0933.3433.34422,800
Mar 18, 202233.2235.4432.2835.1335.131,566,200
Mar 17, 202230.6733.0830.5132.6832.68605,500
Mar 16, 202230.2531.0229.6430.9530.95497,400
Mar 15, 202229.1829.8828.9029.6129.61521,300
Mar 14, 202230.5431.9028.7629.0029.00565,800
Mar 11, 202231.6232.1730.3830.3930.39413,000
Mar 10, 202231.5832.4930.6031.1731.17534,100
Mar 09, 202231.2532.7831.0332.6232.62613,900
Mar 08, 202230.7031.5129.2030.1630.16622,800
Mar 07, 202230.5831.7630.5230.9130.91615,400
Mar 04, 202230.9032.7930.3230.4530.45612,300
Mar 03, 202232.1832.4230.3431.0331.03466,400
Mar 02, 202232.0432.7731.5732.2232.22367,900
Mar 01, 202232.0633.2231.6132.1032.10720,000
Feb 28, 202232.8633.5531.8332.5632.56537,200
Feb 25, 202232.9833.2631.7333.0333.03297,500
Feb 24, 202230.3832.9930.2532.9232.92603,700
Feb 23, 202233.3533.3531.2031.2631.26438,500
Feb 22, 202232.6333.8131.7932.8532.85365,300
Feb 18, 202233.3734.0632.4232.5832.58630,600
Feb 17, 202235.1635.5733.2833.4433.44443,400
Feb 16, 202235.2435.9834.3535.3335.33460,500
Feb 15, 202235.4336.6835.3835.6435.64508,900
Feb 14, 202234.8535.6134.2234.8834.88522,100
Feb 11, 202236.2936.7834.3434.8534.85666,700
Feb 10, 202237.2938.5435.5636.2736.27645,000
Feb 09, 202236.7838.4036.4038.3538.35874,300
Feb 08, 202235.4736.2134.6336.1036.10295,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement