Denali Therapeutics Inc. (DNLI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

31.24

+1.81

(+6.15%)

At close: 04:00PM EDT

31.24

0.00

(0.00%)

After hours:

04:15PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	29.55	31.53	28.94	31.24	31.24	492,900
Jun 30, 2022	28.38	29.57	28.03	29.43	29.43	426,700
Jun 29, 2022	29.22	29.44	28.18	28.98	28.98	434,900
Jun 28, 2022	30.47	30.98	29.25	29.30	29.30	597,100
Jun 27, 2022	31.01	31.11	30.25	30.75	30.75	762,700
Jun 24, 2022	30.65	31.72	29.29	30.93	30.93	1,345,500
Jun 23, 2022	27.86	30.20	27.67	30.19	30.19	742,500
Jun 22, 2022	26.18	28.37	26.18	27.21	27.21	650,000
Jun 21, 2022	24.52	27.31	24.32	26.75	26.75	1,215,000
Jun 17, 2022	21.90	24.37	21.64	23.90	23.90	2,083,800
Jun 16, 2022	21.70	22.08	20.76	21.38	21.38	926,300
Jun 15, 2022	21.74	22.72	21.31	22.58	22.58	782,100
Jun 14, 2022	22.36	22.65	21.12	21.43	21.43	567,700
Jun 13, 2022	21.76	22.59	21.22	22.06	22.06	937,400
Jun 10, 2022	23.78	24.40	22.53	22.58	22.58	686,800
Jun 09, 2022	24.60	25.75	24.25	24.41	24.41	445,200
Jun 08, 2022	24.88	26.00	24.44	24.82	24.82	418,700
Jun 07, 2022	23.43	25.26	23.43	25.11	25.11	457,700
Jun 06, 2022	24.70	25.41	23.02	23.58	23.58	535,100
Jun 03, 2022	23.98	24.91	23.95	24.45	24.45	409,100
Jun 02, 2022	23.76	24.44	23.42	24.27	24.27	263,700
Jun 01, 2022	24.34	24.91	23.52	23.89	23.89	459,700
May 31, 2022	25.25	25.67	23.43	24.29	24.29	674,800
May 27, 2022	24.12	25.23	23.32	25.23	25.23	475,600
May 26, 2022	22.90	24.58	22.73	24.16	24.16	646,300
May 25, 2022	23.26	23.54	22.01	22.93	22.93	378,000
May 24, 2022	24.10	24.10	22.73	23.25	23.25	454,900
May 23, 2022	24.48	25.17	24.10	24.40	24.40	446,800
May 20, 2022	24.22	24.85	23.06	24.72	24.72	443,300
May 19, 2022	23.19	24.14	22.28	23.77	23.77	543,200
May 18, 2022	24.08	24.89	22.95	23.19	23.19	597,900
May 17, 2022	23.99	25.17	23.72	25.12	25.12	519,300
May 16, 2022	22.67	23.77	22.55	23.27	23.27	601,000
May 13, 2022	22.70	23.37	22.00	22.86	22.86	1,006,000
May 12, 2022	20.57	22.75	20.24	21.83	21.83	1,005,500
May 11, 2022	23.00	23.41	20.61	20.88	20.88	1,067,600
May 10, 2022	23.82	24.75	22.64	22.98	22.98	1,020,900
May 09, 2022	22.66	23.75	21.75	22.80	22.80	1,268,700
May 06, 2022	24.01	24.82	22.52	23.05	23.05	842,900
May 05, 2022	26.17	26.17	23.39	23.97	23.97	567,100
May 04, 2022	25.81	26.99	24.02	26.71	26.71	478,800
May 03, 2022	25.13	26.87	25.13	25.54	25.54	330,900
May 02, 2022	23.62	25.22	23.62	25.15	25.15	563,600
Apr 29, 2022	24.79	25.73	23.63	23.80	23.80	481,700
Apr 28, 2022	25.60	25.64	23.74	25.04	25.04	432,900
Apr 27, 2022	24.67	25.89	24.63	25.09	25.09	576,000
Apr 26, 2022	26.76	27.22	24.66	24.70	24.70	516,500
Apr 25, 2022	26.65	27.61	26.59	27.10	27.10	321,300
Apr 22, 2022	27.09	28.26	26.50	26.75	26.75	465,800
Apr 21, 2022	28.65	29.30	26.57	27.24	27.24	547,300
Apr 20, 2022	28.37	29.20	27.78	28.27	28.27	317,200
Apr 19, 2022	28.85	29.34	28.11	28.31	28.31	366,200
Apr 18, 2022	30.28	30.28	28.36	28.53	28.53	408,300
Apr 14, 2022	31.08	31.08	30.02	30.11	30.11	351,900
Apr 13, 2022	30.42	31.66	30.15	31.04	31.04	460,900
Apr 12, 2022	30.50	31.61	29.80	30.21	30.21	385,800
Apr 11, 2022	30.33	30.94	29.43	30.02	30.02	499,900
Apr 08, 2022	32.08	32.43	30.49	30.70	30.70	391,700
Apr 07, 2022	33.21	33.66	31.91	32.20	32.20	363,200
Apr 06, 2022	32.77	34.02	32.42	33.42	33.42	295,200
Apr 05, 2022	34.89	35.62	33.20	33.26	33.26	327,700
Apr 04, 2022	35.27	35.45	34.66	35.19	35.19	424,300
Apr 01, 2022	32.52	35.18	32.25	35.01	35.01	514,800
Mar 31, 2022	33.99	33.99	32.01	32.17	32.17	598,500
Mar 30, 2022	34.32	34.53	32.27	32.40	32.40	459,200
Mar 29, 2022	33.64	35.22	33.39	34.47	34.47	476,500
Mar 28, 2022	33.38	33.99	32.17	33.00	33.00	393,700
Mar 25, 2022	34.13	34.13	32.90	33.20	33.20	244,000
Mar 24, 2022	33.54	34.16	32.86	34.09	34.09	272,000
Mar 23, 2022	33.64	34.69	32.74	33.43	33.43	375,500
Mar 22, 2022	33.29	34.77	33.26	34.04	34.04	446,200
Mar 21, 2022	35.21	35.22	33.09	33.34	33.34	422,800
Mar 18, 2022	33.22	35.44	32.28	35.13	35.13	1,566,200
Mar 17, 2022	30.67	33.08	30.51	32.68	32.68	605,500
Mar 16, 2022	30.25	31.02	29.64	30.95	30.95	497,400
Mar 15, 2022	29.18	29.88	28.90	29.61	29.61	521,300
Mar 14, 2022	30.54	31.90	28.76	29.00	29.00	565,800
Mar 11, 2022	31.62	32.17	30.38	30.39	30.39	413,000
Mar 10, 2022	31.58	32.49	30.60	31.17	31.17	534,100
Mar 09, 2022	31.25	32.78	31.03	32.62	32.62	613,900
Mar 08, 2022	30.70	31.51	29.20	30.16	30.16	622,800
Mar 07, 2022	30.58	31.76	30.52	30.91	30.91	615,400
Mar 04, 2022	30.90	32.79	30.32	30.45	30.45	612,300
Mar 03, 2022	32.18	32.42	30.34	31.03	31.03	466,400
Mar 02, 2022	32.04	32.77	31.57	32.22	32.22	367,900
Mar 01, 2022	32.06	33.22	31.61	32.10	32.10	720,000
Feb 28, 2022	32.86	33.55	31.83	32.56	32.56	537,200
Feb 25, 2022	32.98	33.26	31.73	33.03	33.03	297,500
Feb 24, 2022	30.38	32.99	30.25	32.92	32.92	603,700
Feb 23, 2022	33.35	33.35	31.20	31.26	31.26	438,500
Feb 22, 2022	32.63	33.81	31.79	32.85	32.85	365,300
Feb 18, 2022	33.37	34.06	32.42	32.58	32.58	630,600
Feb 17, 2022	35.16	35.57	33.28	33.44	33.44	443,400
Feb 16, 2022	35.24	35.98	34.35	35.33	35.33	460,500
Feb 15, 2022	35.43	36.68	35.38	35.64	35.64	508,900
Feb 14, 2022	34.85	35.61	34.22	34.88	34.88	522,100
Feb 11, 2022	36.29	36.78	34.34	34.85	34.85	666,700
Feb 10, 2022	37.29	38.54	35.56	36.27	36.27	645,000
Feb 09, 2022	36.78	38.40	36.40	38.35	38.35	874,300
Feb 08, 2022	35.47	36.21	34.63	36.10	36.10	295,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Denali Therapeutics Inc. (DNLI)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)