Denali Therapeutics Inc. (DNLI) Charts

$18.72

south_east
-$0.87 (-4.44%)
Day's range
$18.52
Day's range
$19.9

5 DAY PERFORMANCE

-11.91%

1 MONTH PERFORMANCE

-18.50%

3 MONTH PERFORMANCE

-30.23%

6 MONTH PERFORMANCE

-18.11%

YEAR-TO-DATE PERFORMANCE

-8.15%

1 YEAR PERFORMANCE

+0.97%

Denali Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $19.85 $18.74 (-5.59%) $19.90 $18.52 951,853 $3.18 B
01/13/2025 $19.01 $19.59 (3.05%) $19.65 $18.65 840,500 $3.32 B
01/10/2025 $20.46 $19.10 (-6.65%) $20.80 $18.67 1.30 M $3.24 B
01/08/2025 $21.19 $21.25 (0.28%) $21.83 $21.10 1.25 M $3.60 B
01/07/2025 $18.75 $21.18 (12.96%) $21.61 $18.69 1.66 M $3.59 B
01/06/2025 $21.10 $19.82 (-6.07%) $21.39 $19.73 1.62 M $3.36 B
01/03/2025 $21.20 $21.26 (0.28%) $21.56 $20.96 642,314 $3.60 B
01/02/2025 $20.73 $20.84 (0.53%) $21.18 $20.45 698,526 $3.53 B
12/31/2024 $20.41 $20.38 (-0.15%) $20.80 $20.06 494,500 $3.45 B
12/30/2024 $20.45 $20.24 (-1.03%) $20.51 $19.93 862,900 $3.43 B
12/27/2024 $21.06 $20.61 (-2.14%) $21.63 $20.50 602,337 $3.49 B
12/26/2024 $20.71 $21.32 (2.95%) $21.64 $20.50 525,121 $3.61 B
12/24/2024 $20.75 $20.92 (0.82%) $21.07 $20.49 265,800 $3.55 B
12/23/2024 $21.24 $20.78 (-2.17%) $21.44 $20.50 1.02 M $3.52 B
12/20/2024 $21.36 $21.45 (0.42%) $22.21 $21.00 2.81 M $3.63 B
12/19/2024 $21.45 $21.49 (0.19%) $21.76 $20.76 1.57 M $3.64 B
12/18/2024 $23.30 $21.43 (-8.03%) $23.31 $21.04 1.09 M $3.63 B
12/17/2024 $23.04 $23.22 (0.78%) $23.39 $22.77 1.72 M $3.93 B
12/16/2024 $23.86 $23.29 (-2.39%) $24.15 $23.09 1.00 M $3.95 B
12/13/2024 $23.33 $22.97 (-1.54%) $23.45 $22.61 719,126 $3.89 B
12/12/2024 $23.76 $23.47 (-1.22%) $23.92 $23.18 598,402 $3.98 B
12/11/2024 $24.59 $23.87 (-2.93%) $24.69 $23.85 481,845 $4.04 B
12/10/2024 $24.96 $24.49 (-1.88%) $25.48 $24.42 846,420 $4.15 B
12/09/2024 $24.90 $24.96 (0.24%) $26.18 $24.89 565,800 $4.23 B
12/06/2024 $23.56 $24.89 (5.65%) $25.00 $23.37 513,300 $4.22 B
12/05/2024 $23.55 $23.32 (-0.98%) $23.61 $23.02 642,700 $3.95 B
12/04/2024 $23.91 $23.70 (-0.88%) $24.36 $23.51 680,737 $4.02 B
12/03/2024 $25.63 $23.89 (-6.79%) $25.72 $23.83 590,039 $4.05 B
12/02/2024 $24.98 $25.63 (2.6%) $25.83 $24.81 593,306 $4.34 B
11/29/2024 $25.10 $25.00 (-0.4%) $25.42 $24.81 388,118 $4.24 B
11/27/2024 $25.27 $25.16 (-0.44%) $25.42 $24.78 577,800 $4.26 B
11/26/2024 $24.53 $24.68 (0.61%) $24.95 $24.18 1.20 M $4.18 B
11/25/2024 $25.17 $24.50 (-2.66%) $25.77 $24.46 1.89 M $4.15 B
11/22/2024 $24.32 $24.69 (1.52%) $24.73 $23.97 830,400 $4.18 B
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