• SPX
  • $5,962.65
  • 0.23 %
  • $13.94
  • DJI
  • $44,129.36
  • 0.59 %
  • $259.00
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,264.16
  • 1.41 %
  • $114.89
  • IXIC
  • $18,975.62
  • 0.02 %
  • $3.20
Denali Therapeutics Inc. (DNLI) Charts

Denali Therapeutics Inc. (DNLI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$24.26

$0.04

(0.14%)

Day's range
$24
Day's range
$24.62
  • 5 DAY PERFORMANCE

    -3.15%
  • 1 MONTH PERFORMANCE

    -7.72%
  • 3 MONTH PERFORMANCE

    +1.55%
  • 6 MONTH PERFORMANCE

    +20.94%
  • YEAR-TO-DATE PERFORMANCE

    +13.05%
  • 1 YEAR PERFORMANCE

    +34.03%

Denali Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $24.32 $24.48   (0.66%) $24.62 $24.00 114,072
11/21/2024 $24.38 $24.22   (-0.66%) $24.79 $23.80 1.48 M $4.10 B
11/20/2024 $24.18 $24.42   (0.99%) $24.83 $23.82 768,000 $4.14 B
11/19/2024 $24.00 $24.34   (1.42%) $24.37 $23.53 1.01 M $4.12 B
11/18/2024 $25.07 $24.18   (-3.55%) $25.35 $24.06 1.16 M $4.10 B
11/15/2024 $28.38 $25.05   (-11.73%) $28.62 $25.00 1.10 M $4.24 B
11/14/2024 $29.63 $28.45   (-3.98%) $29.80 $28.29 831,300 $4.82 B
11/13/2024 $30.05 $29.63   (-1.4%) $30.88 $29.26 1.59 M $5.02 B
11/12/2024 $31.07 $29.89   (-3.8%) $31.47 $29.50 934,442 $5.07 B
11/11/2024 $32.00 $31.58   (-1.31%) $33.33 $31.56 797,116 $5.35 B
11/08/2024 $29.26 $31.35   (7.14%) $31.46 $29.02 713,529 $5.31 B
11/07/2024 $29.25 $29.60   (1.2%) $31.41 $29.02 885,922 $5.02 B
11/06/2024 $28.98 $29.55   (1.97%) $29.60 $28.23 1.03 M $5.01 B
11/05/2024 $26.17 $27.65   (5.66%) $27.70 $26.17 556,620 $4.69 B
11/04/2024 $26.91 $27.21   (1.11%) $27.63 $26.76 607,245 $4.61 B
11/01/2024 $26.65 $27.05   (1.5%) $27.49 $26.27 837,711 $4.57 B
10/31/2024 $26.64 $25.96   (-2.55%) $26.74 $25.55 557,275 $4.38 B
10/30/2024 $27.22 $26.85   (-1.36%) $27.64 $26.83 576,418 $4.53 B
10/29/2024 $27.64 $27.47   (-0.62%) $27.74 $26.98 1.76 M $4.64 B
10/28/2024 $26.50 $27.78   (4.83%) $27.80 $26.23 810,046 $4.69 B
10/25/2024 $26.54 $26.15   (-1.47%) $27.00 $26.04 410,100 $4.41 B
10/24/2024 $26.31 $26.44   (0.49%) $26.60 $26.01 512,300 $4.46 B
10/23/2024 $26.12 $26.08   (-0.15%) $26.47 $25.85 371,159 $4.40 B
10/22/2024 $26.28 $26.29   (0.04%) $26.74 $25.94 391,813 $4.44 B
10/21/2024 $27.36 $26.38   (-3.58%) $27.49 $26.11 487,744 $4.45 B
10/18/2024 $27.51 $27.59   (0.29%) $28.00 $27.43 514,800 $4.66 B
10/17/2024 $27.74 $27.42   (-1.15%) $27.91 $27.18 599,516 $4.63 B
10/16/2024 $27.20 $27.66   (1.69%) $27.70 $26.90 651,000 $4.67 B
10/15/2024 $26.92 $26.85   (-0.26%) $27.07 $26.49 664,400 $4.53 B
10/14/2024 $27.90 $26.83   (-3.84%) $27.94 $26.64 778,967 $4.53 B
10/11/2024 $25.59 $28.00   (9.42%) $28.07 $25.59 883,238 $4.73 B
10/10/2024 $26.00 $25.74   (-1%) $26.02 $25.28 961,720 $4.35 B
10/09/2024 $26.82 $26.52   (-1.12%) $27.03 $26.35 410,419 $4.48 B
10/08/2024 $26.68 $26.73   (0.19%) $27.47 $26.30 557,400 $4.51 B
10/07/2024 $27.89 $26.60   (-4.63%) $27.89 $26.22 958,500 $4.49 B
10/04/2024 $28.51 $28.63   (0.42%) $28.97 $28.38 360,601 $4.83 B
10/03/2024 $28.69 $28.22   (-1.64%) $28.88 $28.12 512,400 $4.76 B
10/02/2024 $28.37 $29.03   (2.33%) $29.07 $28.02 541,500 $4.90 B
10/01/2024 $29.18 $28.67   (-1.75%) $29.67 $28.46 787,514 $4.84 B
09/30/2024 $29.12 $29.13   (0.03%) $29.32 $28.50 653,445 $4.92 B
09/27/2024 $29.50 $29.43   (-0.24%) $29.80 $29.22 389,800 $4.97 B
09/26/2024 $29.37 $29.27   (-0.34%) $29.64 $28.83 515,200 $4.94 B
09/25/2024 $30.52 $29.00   (-4.98%) $30.54 $28.93 1.85 M $4.90 B
09/24/2024 $30.24 $30.32   (0.26%) $30.51 $29.58 909,500 $5.12 B
09/23/2024 $31.23 $30.24   (-3.17%) $31.28 $30.23 828,926 $5.11 B
09/20/2024 $30.94 $30.91   (-0.1%) $31.24 $30.65 2.00 M $5.22 B
09/19/2024 $31.70 $31.05   (-2.05%) $31.94 $30.82 943,500 $5.24 B
09/18/2024 $30.68 $30.76   (0.26%) $32.13 $30.58 1.22 M $5.19 B
09/17/2024 $30.61 $30.68   (0.23%) $31.15 $30.19 1.33 M $5.18 B
09/16/2024 $30.77 $30.33   (-1.43%) $30.96 $30.12 1.14 M $5.12 B
09/13/2024 $28.00 $30.77   (9.89%) $31.00 $28.00 2.70 M $5.19 B
09/12/2024 $27.15 $27.96   (2.98%) $28.04 $26.66 879,639 $4.72 B
09/11/2024 $26.22 $27.08   (3.28%) $27.11 $26.07 1.58 M $4.57 B
09/10/2024 $25.71 $26.34   (2.45%) $26.40 $25.34 788,008 $4.45 B
09/09/2024 $25.27 $25.59   (1.27%) $25.81 $24.85 654,900 $4.32 B
09/06/2024 $25.29 $25.25   (-0.16%) $25.50 $24.47 695,238 $4.26 B
09/05/2024 $25.25 $25.25   (0%) $25.40 $24.78 708,800 $4.26 B
09/04/2024 $25.17 $25.16   (-0.04%) $25.69 $24.62 702,017 $4.25 B
09/03/2024 $24.36 $25.12   (3.12%) $25.48 $24.24 1.44 M $4.24 B
08/30/2024 $24.65 $24.44   (-0.85%) $24.87 $24.12 763,634 $4.13 B
08/29/2024 $24.77 $24.40   (-1.49%) $25.26 $24.27 753,600 $4.12 B
08/28/2024 $24.88 $24.51   (-1.49%) $25.04 $24.07 579,044 $4.14 B
08/27/2024 $25.33 $24.97   (-1.42%) $25.68 $24.80 768,420 $4.22 B
08/26/2024 $25.13 $25.60   (1.87%) $25.90 $25.00 921,700 $4.32 B
08/23/2024 $24.11 $24.77   (2.74%) $25.01 $23.85 714,801 $4.18 B
08/22/2024 $25.10 $23.89   (-4.82%) $25.34 $23.41 799,200 $4.03 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.