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 |