5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
-17.56%
3 MONTH PERFORMANCE
-20.05%
6 MONTH PERFORMANCE
-47.04%
YEAR-TO-DATE PERFORMANCE
-35.03%
1 YEAR PERFORMANCE
-28.66%
Denali Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $13.45 | $13.24 (-1.56%) | $13.45 | $12.92 | 1.21 M | $2.27 B |
| 05/29/2025 | $13.16 | $13.54 (2.89%) | $13.77 | $12.89 | 3.29 M | $2.32 B |
| 05/28/2025 | $13.19 | $13.04 (-1.14%) | $13.38 | $12.86 | 1.21 M | $2.23 B |
| 05/27/2025 | $13.70 | $13.21 (-3.58%) | $13.95 | $13.16 | 1.11 M | $2.26 B |
| 05/23/2025 | $13.22 | $13.42 (1.51%) | $13.64 | $13.14 | 786.30 K | $2.30 B |
| 05/22/2025 | $14.00 | $13.66 (-2.43%) | $14.15 | $13.50 | 1.03 M | $2.34 B |
| 05/21/2025 | $14.07 | $13.69 (-2.7%) | $14.45 | $13.58 | 1.13 M | $2.34 B |
| 05/20/2025 | $13.90 | $14.29 (2.81%) | $14.60 | $13.74 | 1.01 M | $2.45 B |
| 05/19/2025 | $13.50 | $13.91 (3.04%) | $14.21 | $13.22 | 752.73 K | $2.38 B |
| 05/16/2025 | $14.15 | $13.78 (-2.61%) | $14.24 | $13.69 | 1.09 M | $2.36 B |
| 05/15/2025 | $14.00 | $14.16 (1.14%) | $14.21 | $13.56 | 1.05 M | $2.42 B |
| 05/14/2025 | $14.26 | $13.96 (-2.1%) | $14.47 | $13.72 | 1.19 M | $2.39 B |
| 05/13/2025 | $14.78 | $14.26 (-3.52%) | $14.78 | $13.72 | 1.20 M | $2.44 B |
| 05/12/2025 | $15.29 | $14.80 (-3.2%) | $15.56 | $14.64 | 1.51 M | $2.53 B |
| 05/09/2025 | $14.49 | $14.37 (-0.83%) | $15.31 | $14.33 | 1.37 M | $2.46 B |
| 05/08/2025 | $14.18 | $14.43 (1.76%) | $14.62 | $13.72 | 1.32 M | $2.47 B |
| 05/07/2025 | $13.95 | $14.32 (2.65%) | $14.42 | $13.36 | 1.84 M | $2.44 B |
| 05/06/2025 | $15.69 | $13.97 (-10.96%) | $16.17 | $13.90 | 2.09 M | $2.38 B |
| 05/05/2025 | $16.35 | $15.99 (-2.2%) | $16.42 | $15.92 | 843.40 K | $2.72 B |
| 05/02/2025 | $16.56 | $16.44 (-0.72%) | $16.97 | $16.21 | 1.12 M | $2.80 B |
| 05/01/2025 | $16.53 | $16.06 (-2.84%) | $16.64 | $15.74 | 1.14 M | $2.73 B |
| 04/30/2025 | $16.17 | $16.65 (2.97%) | $16.85 | $16.17 | 1.91 M | $2.83 B |
| 04/29/2025 | $16.18 | $16.50 (1.98%) | $16.83 | $16.07 | 1.52 M | $2.81 B |
| 04/28/2025 | $15.71 | $16.25 (3.44%) | $16.27 | $15.61 | 1.42 M | $2.76 B |
| 04/25/2025 | $15.23 | $15.68 (2.95%) | $15.82 | $15.01 | 1.15 M | $2.67 B |
| 04/24/2025 | $14.87 | $15.49 (4.17%) | $15.67 | $14.71 | 1.36 M | $2.63 B |
| 04/23/2025 | $15.25 | $14.87 (-2.49%) | $15.59 | $14.80 | 1.48 M | $2.53 B |
| 04/22/2025 | $13.41 | $14.60 (8.87%) | $14.66 | $13.41 | 1.87 M | $2.48 B |
| 04/21/2025 | $12.59 | $13.15 (4.45%) | $13.66 | $12.31 | 1.21 M | $2.24 B |
| 04/17/2025 | $12.51 | $12.74 (1.84%) | $12.87 | $12.41 | 979.20 K | $2.17 B |
| 04/16/2025 | $13.03 | $12.55 (-3.68%) | $13.27 | $12.37 | 1.44 M | $2.13 B |
| 04/15/2025 | $13.15 | $13.17 (0.15%) | $13.63 | $13.03 | 1.11 M | $2.24 B |
| 04/14/2025 | $12.91 | $13.27 (2.79%) | $13.33 | $12.30 | 1.80 M | $2.26 B |
| 04/11/2025 | $12.41 | $12.70 (2.34%) | $12.73 | $12.02 | 1.63 M | $2.16 B |
| 04/10/2025 | $12.86 | $12.50 (-2.8%) | $12.97 | $12.00 | 1.34 M | $2.13 B |
| 04/09/2025 | $11.14 | $12.86 (15.44%) | $13.36 | $10.80 | 2.35 M | $2.19 B |
| 04/08/2025 | $12.17 | $11.47 (-5.75%) | $12.48 | $11.31 | 2.58 M | $1.95 B |
| 04/07/2025 | $11.25 | $11.60 (3.11%) | $11.87 | $10.57 | 1.71 M | $1.97 B |
| 04/04/2025 | $12.32 | $11.78 (-4.38%) | $12.63 | $11.33 | 1.55 M | $2.00 B |
| 04/03/2025 | $12.87 | $12.79 (-0.62%) | $13.36 | $12.45 | 1.52 M | $2.18 B |
| 04/02/2025 | $12.07 | $13.74 (13.84%) | $14.83 | $12.07 | 3.63 M | $2.34 B |
| 04/01/2025 | $13.59 | $12.29 (-9.57%) | $13.67 | $12.05 | 2.89 M | $2.09 B |
| 03/31/2025 | $14.15 | $13.60 (-3.89%) | $14.39 | $13.30 | 3.56 M | $2.31 B |
| 03/28/2025 | $14.14 | $14.78 (4.53%) | $14.84 | $14.02 | 1.51 M | $2.51 B |
| 03/27/2025 | $13.82 | $14.20 (2.75%) | $14.43 | $13.72 | 654.37 K | $2.42 B |
| 03/26/2025 | $14.13 | $13.81 (-2.26%) | $14.31 | $13.67 | 796.15 K | $2.35 B |
| 03/25/2025 | $14.84 | $14.12 (-4.85%) | $14.90 | $14.10 | 936.53 K | $2.40 B |
| 03/24/2025 | $14.71 | $14.76 (0.34%) | $14.82 | $14.31 | 810.32 K | $2.51 B |
| 03/21/2025 | $14.39 | $14.43 (0.28%) | $14.64 | $14.21 | 1.55 M | $2.45 B |
| 03/20/2025 | $14.61 | $14.61 (0%) | $14.98 | $14.59 | 521.24 K | $2.48 B |
| 03/19/2025 | $14.45 | $14.82 (2.56%) | $15.03 | $14.41 | 683.60 K | $2.52 B |
| 03/18/2025 | $15.24 | $14.51 (-4.79%) | $15.24 | $14.49 | 814.43 K | $2.47 B |
| 03/17/2025 | $15.15 | $15.44 (1.91%) | $15.68 | $14.88 | 576.44 K | $2.63 B |
| 03/14/2025 | $15.09 | $15.15 (0.4%) | $15.70 | $14.99 | 922.55 K | $2.58 B |
| 03/13/2025 | $15.86 | $14.89 (-6.12%) | $16.16 | $14.78 | 670.80 K | $2.53 B |
| 03/12/2025 | $15.21 | $15.95 (4.87%) | $16.28 | $15.10 | 2.06 M | $2.71 B |
| 03/11/2025 | $14.95 | $15.04 (0.6%) | $15.16 | $14.20 | 1.75 M | $2.56 B |
| 03/10/2025 | $16.36 | $14.95 (-8.62%) | $16.53 | $14.88 | 1.74 M | $2.54 B |
| 03/07/2025 | $16.34 | $16.69 (2.14%) | $16.97 | $16.11 | 1.62 M | $2.84 B |
| 03/06/2025 | $15.61 | $16.27 (4.23%) | $16.35 | $15.21 | 1.71 M | $2.77 B |
| 03/05/2025 | $16.06 | $16.30 (1.49%) | $16.42 | $15.65 | 1.32 M | $2.77 B |
| 03/04/2025 | $15.10 | $15.95 (5.63%) | $16.50 | $14.01 | 2.83 M | $2.71 B |
| 03/03/2025 | $16.36 | $15.20 (-7.09%) | $16.79 | $15.11 | 2.26 M | $2.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
