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
25.23+1.07 (+4.43%)
At close: 04:00PM EDT
25.23 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 07, 202233.9337.2133.9335.9235.92670,900
Feb 04, 202233.7434.3333.1033.8333.83463,500
Feb 03, 202233.3534.7033.0633.7433.74462,400
Feb 02, 202235.3535.3833.6734.0134.01465,700
Feb 01, 202234.6935.4433.8135.3535.35568,700
Jan 31, 202232.4934.2432.3934.2234.22847,200
Jan 28, 202231.5732.3930.5132.3732.37645,800
Jan 27, 202234.0434.1031.2031.4531.45378,400
Jan 26, 202234.6336.1433.0333.2533.25534,800
Jan 25, 202234.1934.8533.0333.7333.73513,200
Jan 24, 202232.0235.0631.1134.7634.76857,000
Jan 21, 202232.2434.4332.2432.3632.36656,300
Jan 20, 202233.8434.9332.6732.8432.84477,800
Jan 19, 202231.9433.4931.7033.1733.17660,700
Jan 18, 202233.9433.9431.3531.4231.42785,100
Jan 14, 202233.3835.0731.8634.8434.841,110,100
Jan 13, 202230.8935.5130.2533.8633.863,524,500
Jan 12, 202241.6941.6938.5138.5538.55527,700
Jan 11, 202240.2742.0339.7441.7441.74347,300
Jan 10, 202240.7141.4839.3140.4140.41497,400
Jan 07, 202243.3544.2040.8741.5641.56522,800
Jan 06, 202244.5045.3143.2643.9643.96368,100
Jan 05, 202245.5346.5044.4444.5544.55730,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement