-
5 DAY PERFORMANCE
-0.17% -
1 MONTH PERFORMANCE
+13.35% -
3 MONTH PERFORMANCE
+35.38% -
6 MONTH PERFORMANCE
+47.60% -
YEAR-TO-DATE PERFORMANCE
+33.36% -
1 YEAR PERFORMANCE
+36.87%
Denali Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $28.51 | $28.63 (0.42%) | $28.97 | $28.38 | 360,526 | $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 |
| 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 |