-
5 DAY PERFORMANCE
+6.55% -
1 MONTH PERFORMANCE
-3.39% -
3 MONTH PERFORMANCE
+27.82% -
6 MONTH PERFORMANCE
+61.38% -
YEAR-TO-DATE PERFORMANCE
+28.89% -
1 YEAR PERFORMANCE
+26.71%
Denali Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $26.17 | $27.65 (5.66%) | $27.70 | $26.17 | 556,620 | $4.67 B |
| 11/04/2024 | $26.91 | $27.21 (1.11%) | $27.63 | $26.76 | 607,245 | $4.59 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 |
| 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 |