• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
Denali Therapeutics Inc. (DNLI) Charts

Denali Therapeutics Inc. (DNLI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$25.24

-$0.01

(-0.04%)

Day's range
$24.47
Day's range
$25.5
  • 5 DAY PERFORMANCE

    +0.48%
  • 1 MONTH PERFORMANCE

    +13.29%
  • 3 MONTH PERFORMANCE

    +21.52%
  • 6 MONTH PERFORMANCE

    +20.59%
  • YEAR-TO-DATE PERFORMANCE

    +17.61%
  • 1 YEAR PERFORMANCE

    +5.25%

Denali Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
08/21/2024 $23.84 $25.00   (4.87%) $25.25 $23.75 988,400 $4.22 B
08/20/2024 $23.79 $23.65   (-0.59%) $23.96 $23.29 641,925 $3.99 B
08/19/2024 $22.96 $23.95   (4.31%) $24.14 $22.84 582,930 $4.04 B
08/16/2024 $23.55 $23.02   (-2.25%) $23.60 $22.86 862,926 $3.89 B
08/15/2024 $23.13 $23.67   (2.33%) $23.71 $22.82 611,662 $4.00 B
08/14/2024 $23.05 $22.48   (-2.47%) $23.19 $22.25 1.12 M $3.80 B
08/13/2024 $22.67 $23.02   (1.54%) $23.09 $22.23 778,800 $3.89 B
08/12/2024 $22.41 $22.52   (0.49%) $22.76 $21.75 833,300 $3.80 B
08/09/2024 $22.26 $22.39   (0.58%) $22.66 $21.96 625,700 $3.78 B
08/08/2024 $21.95 $22.28   (1.5%) $22.68 $21.75 981,301 $3.76 B
08/07/2024 $22.64 $21.68   (-4.24%) $22.64 $21.30 800,807 $3.66 B
08/06/2024 $21.73 $22.00   (1.24%) $22.31 $20.95 1.04 M $3.71 B
08/05/2024 $20.11 $21.64   (7.61%) $21.87 $19.74 1.21 M $3.65 B
08/02/2024 $22.42 $21.87   (-2.45%) $22.55 $21.08 1.48 M $3.69 B
08/01/2024 $23.80 $23.33   (-1.97%) $24.57 $22.62 1.41 M $3.94 B
07/31/2024 $24.50 $24.37   (-0.53%) $25.24 $24.02 769,443 $4.11 B
07/30/2024 $24.40 $24.21   (-0.78%) $24.80 $23.99 616,106 $4.09 B
07/29/2024 $24.12 $24.38   (1.08%) $25.10 $23.87 975,040 $4.12 B
07/26/2024 $24.67 $24.10   (-2.31%) $24.88 $23.86 543,100 $3.60 B
07/25/2024 $23.78 $24.09   (1.3%) $24.80 $23.45 894,100 $3.60 B
07/24/2024 $23.55 $23.61   (0.25%) $24.01 $23.26 795,038 $3.53 B
07/23/2024 $23.38 $23.88   (2.14%) $24.06 $23.14 884,501 $3.57 B
07/22/2024 $21.62 $23.53   (8.83%) $23.70 $21.25 3.22 M $3.52 B
07/19/2024 $21.89 $21.46   (-1.96%) $22.15 $21.23 627,400 $3.21 B
07/18/2024 $22.72 $21.78   (-4.14%) $23.17 $21.67 825,050 $3.25 B
07/17/2024 $23.71 $23.01   (-2.95%) $24.10 $22.85 722,827 $3.44 B
07/16/2024 $23.66 $23.94   (1.18%) $24.07 $23.39 1.20 M $3.58 B
07/15/2024 $22.95 $23.33   (1.66%) $23.45 $22.75 1.16 M $3.49 B
07/12/2024 $23.63 $22.86   (-3.26%) $23.63 $22.61 735,710 $3.42 B
07/11/2024 $22.47 $23.09   (2.76%) $23.42 $22.04 987,299 $3.45 B
07/10/2024 $21.31 $21.65   (1.6%) $21.89 $20.99 2.21 M $3.23 B
07/09/2024 $21.12 $20.96   (-0.76%) $21.20 $20.43 712,372 $3.13 B
07/08/2024 $21.38 $21.19   (-0.89%) $21.78 $21.11 839,060 $3.17 B
07/05/2024 $21.06 $21.14   (0.38%) $21.32 $20.83 471,281 $3.16 B
07/03/2024 $21.97 $21.30   (-3.05%) $22.27 $21.29 491,640 $3.18 B
07/02/2024 $21.97 $21.74   (-1.05%) $22.19 $21.36 1.32 M $3.25 B
07/01/2024 $23.01 $22.01   (-4.35%) $23.12 $21.81 1.25 M $3.29 B
06/28/2024 $23.03 $23.22   (0.83%) $23.35 $21.96 4.11 M $3.47 B
06/27/2024 $22.02 $22.97   (4.31%) $23.41 $21.61 1.36 M $3.43 B
06/26/2024 $22.29 $22.00   (-1.3%) $22.41 $21.65 716,590 $3.29 B
06/25/2024 $22.74 $22.39   (-1.54%) $23.06 $22.23 829,157 $3.35 B
06/24/2024 $22.74 $22.91   (0.75%) $23.87 $22.67 1.20 M $3.42 B
06/21/2024 $21.62 $22.63   (4.67%) $22.74 $21.62 5.21 M $3.38 B
06/20/2024 $20.46 $21.40   (4.59%) $21.67 $20.20 1.13 M $3.20 B
06/18/2024 $20.56 $20.62   (0.29%) $20.88 $20.07 928,691 $3.08 B
06/17/2024 $20.48 $20.48   (0%) $20.90 $19.74 1.24 M $3.06 B
06/14/2024 $21.71 $20.73   (-4.51%) $21.83 $20.41 1.05 M $3.10 B
06/13/2024 $21.72 $22.12   (1.84%) $22.30 $21.50 931,067 $3.30 B
06/12/2024 $22.14 $21.54   (-2.71%) $22.82 $21.54 2.87 M $3.22 B
06/11/2024 $20.70 $21.60   (4.35%) $21.82 $20.61 978,720 $3.23 B
06/10/2024 $20.35 $21.02   (3.29%) $21.04 $19.79 1.04 M $3.14 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 StockNews!

Create Your Account

Email Verification

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